Skip to main content

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

32.51 -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 32.56 32.62 32.44 32.51 6,246 -0.06(-0.18%)
Nov 01, 2024 32.91 32.91 32.57 32.57 149,621 -0.16(-0.49%)
Oct 31, 2024 32.87 32.87 32.68 32.73 18,626 -0.05(-0.15%)
Oct 30, 2024 32.78 32.89 32.78 32.78 3,358 -0.12(-0.36%)
Oct 29, 2024 32.98 33.00 32.90 32.90 21,791 -0.24(-0.72%)
Oct 28, 2024 33.13 33.16 33.11 33.14 10,273 +0.19(+0.58%)
Oct 25, 2024 33.39 33.39 32.95 32.95 3,893 -0.31(-0.92%)
Oct 24, 2024 33.35 33.35 33.22 33.26 4,015 -0.06(-0.17%)
Oct 23, 2024 33.26 33.31 33.19 33.31 11,928 -0.05(-0.14%)
Oct 22, 2024 33.28 33.36 33.28 33.36 16,909 -0.06(-0.18%)
Oct 21, 2024 33.61 33.61 33.41 33.42 13,750 -0.19(-0.57%)
Oct 18, 2024 33.50 33.61 33.46 33.61 11,372 +0.08(+0.24%)
Oct 17, 2024 33.60 33.61 33.52 33.53 23,623 -0.03(-0.09%)
Oct 16, 2024 33.45 33.57 33.45 33.56 12,954 +0.37(+1.11%)
Oct 15, 2024 33.34 33.36 33.18 33.19 8,566 -0.20(-0.60%)
Oct 14, 2024 33.24 33.40 33.24 33.39 16,098 +0.21(+0.63%)
Oct 11, 2024 33.00 33.18 33.00 33.18 6,482 +0.30(+0.91%)
Oct 10, 2024 33.01 33.01 32.85 32.88 9,629 -0.07(-0.21%)
Oct 09, 2024 32.68 32.98 32.68 32.95 10,819 +0.20(+0.60%)
Oct 08, 2024 32.69 32.76 32.65 32.76 9,398 +0.00(+0.00%)
Oct 07, 2024 32.91 32.91 32.72 32.75 9,066 -0.15(-0.46%)
Oct 04, 2024 32.74 32.91 32.74 32.91 10,033 +0.17(+0.52%)
Oct 03, 2024 32.71 32.82 32.69 32.74 10,537 -0.20(-0.62%)
Oct 02, 2024 32.92 32.97 32.86 32.94 21,344 -0.02(-0.07%)
Oct 01, 2024 32.88 33.00 32.88 32.96 5,336 +0.00(+0.01%)
Sep 30, 2024 32.82 32.96 32.82 32.96 10,983 +0.06(+0.19%)
Sep 27, 2024 32.88 33.00 32.79 32.90 66,521 +0.15(+0.47%)
Sep 26, 2024 32.75 32.80 32.69 32.75 10,375 +0.05(+0.17%)
Sep 25, 2024 32.78 32.78 32.66 32.69 13,590 -0.10(-0.32%)
Sep 24, 2024 32.81 32.88 32.76 32.80 16,075 -0.01(-0.03%)
Sep 23, 2024 32.68 32.81 32.68 32.81 6,949 +0.18(+0.55%)
Sep 20, 2024 32.58 32.63 32.53 32.63 5,013 -0.03(-0.10%)
Sep 19, 2024 32.64 32.75 32.64 32.66 20,990 +0.10(+0.32%)
Sep 18, 2024 32.59 32.80 32.53 32.56 16,245 -0.14(-0.43%)
Sep 17, 2024 32.92 32.92 32.64 32.70 13,714 -0.15(-0.46%)
Sep 16, 2024 32.77 32.85 32.72 32.85 4,381 +0.25(+0.77%)
Sep 13, 2024 32.48 32.60 32.48 32.60 5,746 +0.27(+0.83%)
Sep 12, 2024 32.29 32.35 32.13 32.33 14,085 +0.11(+0.34%)
Sep 11, 2024 31.98 32.22 31.76 32.22 8,713 +0.00(+0.01%)
Sep 10, 2024 32.21 32.25 32.10 32.22 23,124 +0.01(+0.03%)
Sep 09, 2024 31.90 32.21 31.90 32.21 44,313 +0.45(+1.42%)
Sep 06, 2024 31.92 31.92 31.76 31.76 2,462 -0.20(-0.63%)
Sep 05, 2024 32.11 32.11 31.95 31.96 29,830 -0.17(-0.53%)
Sep 04, 2024 32.09 32.32 32.09 32.13 4,861 -0.01(-0.03%)
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.