Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

29.42 +0.09 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.44	29.81	29.44	29.75	55,230	+0.16(+0.55%)
Mar 27, 2024	29.38	29.59	29.38	29.59	8,069	+0.17(+0.56%)
Mar 26, 2024	29.47	29.49	29.42	29.42	12,925	-0.04(-0.13%)
Mar 25, 2024	29.47	29.48	29.45	29.46	4,197	-0.00(-0.00%)
Mar 22, 2024	29.51	29.54	29.46	29.46	2,672	-0.13(-0.44%)
Mar 21, 2024	29.68	29.71	29.59	29.59	875	+0.31(+1.06%)
Mar 20, 2024	29.16	29.28	29.16	29.28	2,565	+0.17(+0.59%)
Mar 19, 2024	28.96	29.11	28.96	29.11	2,325	+0.19(+0.65%)
Mar 18, 2024	28.88	28.99	28.88	28.92	2,432	+0.15(+0.51%)
Mar 15, 2024	28.74	28.78	28.74	28.78	3,801	-0.07(-0.26%)
Mar 14, 2024	28.99	28.99	28.75	28.85	4,098	-0.13(-0.47%)
Mar 13, 2024	28.95	29.09	28.95	28.99	4,696	+0.03(+0.11%)
Mar 12, 2024	28.88	29.00	28.83	28.95	6,838	+0.22(+0.76%)
Mar 11, 2024	28.49	28.73	28.49	28.73	2,069	+0.12(+0.41%)
Mar 08, 2024	28.75	28.75	28.62	28.62	1,120	-0.12(-0.43%)
Mar 07, 2024	28.65	28.76	28.65	28.74	1,335	+0.33(+1.18%)
Mar 06, 2024	28.54	28.55	28.40	28.40	1,207	+0.23(+0.83%)
Mar 05, 2024	28.37	28.37	28.17	28.17	2,719	-0.19(-0.65%)
Mar 04, 2024	28.28	28.39	28.27	28.36	2,178	+0.05(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.