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 (%)
Apr 26, 2024	29.40	29.47	29.35	29.42	10,470	+0.09(+0.31%)
Apr 25, 2024	29.17	29.39	29.14	29.33	16,915	-0.05(-0.17%)
Apr 24, 2024	29.23	29.38	29.20	29.38	4,260	+0.09(+0.29%)
Apr 23, 2024	29.23	29.34	29.20	29.29	4,177	+0.28(+0.97%)
Apr 22, 2024	28.86	29.12	28.85	29.01	1,514	+0.17(+0.59%)
Apr 19, 2024	28.86	28.90	28.80	28.84	4,217	+0.11(+0.38%)
Apr 18, 2024	28.68	28.87	28.68	28.73	3,716	+0.07(+0.24%)
Apr 17, 2024	28.78	28.83	28.61	28.66	6,369	+0.03(+0.11%)
Apr 16, 2024	28.72	28.73	28.56	28.63	11,014	-0.08(-0.28%)
Apr 15, 2024	29.15	29.16	28.67	28.71	4,035	-0.26(-0.90%)
Apr 12, 2024	29.35	29.35	28.97	28.97	4,399	-0.47(-1.58%)
Apr 11, 2024	29.52	29.52	29.26	29.44	36,287	-0.01(-0.05%)
Apr 10, 2024	29.48	29.56	29.37	29.45	38,413	-0.31(-1.04%)
Apr 09, 2024	29.82	29.85	29.49	29.76	112,959	+0.07(+0.23%)
Apr 08, 2024	29.62	29.77	29.62	29.69	25,829	+0.00(+0.01%)
Apr 05, 2024	29.49	29.73	29.44	29.69	50,270	+0.15(+0.52%)
Apr 04, 2024	29.88	29.97	29.49	29.54	6,179	-0.27(-0.91%)
Apr 03, 2024	29.78	29.87	29.78	29.81	3,697	+0.10(+0.33%)
Apr 02, 2024	29.63	29.71	29.58	29.71	13,172	-0.09(-0.31%)

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.