Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.43 +0.28 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	27.34	27.41	27.26	27.30	8,450	-0.12(-0.44%)
Feb 27, 2023	27.56	27.68	27.42	27.42	6,010	-0.10(-0.37%)
Feb 24, 2023	27.45	27.53	27.28	27.53	12,678	-0.01(-0.03%)
Feb 23, 2023	27.46	27.57	27.37	27.53	12,038	+0.17(+0.62%)
Feb 22, 2023	27.46	27.55	27.36	27.36	5,825	-0.10(-0.35%)
Feb 21, 2023	27.44	27.60	27.41	27.46	22,458	-0.32(-1.14%)
Feb 17, 2023	27.72	27.80	27.64	27.78	30,649	-0.10(-0.34%)
Feb 16, 2023	27.96	28.03	27.76	27.87	40,773	-0.20(-0.70%)
Feb 15, 2023	28.08	28.08	27.91	28.07	16,604	-0.12(-0.43%)
Feb 14, 2023	28.31	28.31	28.04	28.19	7,666	-0.08(-0.27%)
Feb 13, 2023	28.17	28.28	28.12	28.27	12,575	+0.20(+0.71%)
Feb 10, 2023	27.71	28.07	27.71	28.07	6,661	+0.38(+1.38%)
Feb 09, 2023	27.95	27.96	27.68	27.68	10,850	-0.18(-0.63%)
Feb 08, 2023	27.99	27.99	27.84	27.86	9,327	-0.14(-0.51%)
Feb 07, 2023	27.83	28.07	27.68	28.00	15,968	+0.23(+0.82%)
Feb 06, 2023	28.00	28.00	27.70	27.78	23,126	-0.14(-0.50%)
Feb 03, 2023	28.04	28.07	27.90	27.92	10,157	-0.33(-1.16%)
Feb 02, 2023	28.53	28.53	28.12	28.25	16,362	-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.