Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.95 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 30.93 30.95 30.91 30.95 388,791 -0.01(-0.04%)
May 16, 2024 31.02 31.06 30.96 30.96 2,877 -0.06(-0.19%)
May 15, 2024 30.80 31.02 30.80 31.02 7,235 +0.33(+1.06%)
May 14, 2024 30.58 30.69 30.58 30.69 3,310 +0.23(+0.77%)
May 13, 2024 30.51 30.57 30.44 30.46 9,746 +0.02(+0.07%)
May 10, 2024 30.42 30.46 30.38 30.44 13,867 +0.19(+0.62%)
May 09, 2024 30.10 30.25 30.10 30.25 16,972 +0.26(+0.87%)
May 08, 2024 29.75 30.01 29.75 29.99 6,484 +0.12(+0.41%)
May 07, 2024 29.94 29.94 29.85 29.87 12,229 -0.00(-0.00%)
May 06, 2024 29.71 29.87 29.71 29.87 7,633 +0.28(+0.95%)
May 03, 2024 29.61 29.61 29.53 29.59 13,496 +0.17(+0.58%)
May 02, 2024 29.31 29.43 29.31 29.42 823,337 +0.24(+0.82%)
May 01, 2024 29.13 29.45 29.13 29.18 11,006 -0.08(-0.28%)
Apr 30, 2024 29.54 29.55 29.26 29.26 61,931 -0.36(-1.23%)
Apr 29, 2024 29.49 29.64 29.49 29.63 11,360 +0.21(+0.71%)
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%)
Apr 01, 2024 29.72 29.81 29.70 29.80 6,613 +0.05(+0.16%)
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.