Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.22 -0.08 (-0.26%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.36	29.73	29.36	29.67	55,390	+0.16(+0.55%)
Mar 27, 2024	29.30	29.50	29.30	29.50	8,092	+0.17(+0.56%)
Mar 26, 2024	29.38	29.41	29.34	29.34	12,963	-0.04(-0.13%)
Mar 25, 2024	29.38	29.39	29.36	29.38	4,210	-0.00(-0.00%)
Mar 22, 2024	29.42	29.45	29.38	29.38	2,680	-0.13(-0.44%)
Mar 21, 2024	29.60	29.62	29.51	29.51	878	+0.31(+1.06%)
Mar 20, 2024	29.08	29.20	29.08	29.20	2,573	+0.17(+0.59%)
Mar 19, 2024	28.88	29.03	28.88	29.03	2,332	+0.19(+0.65%)
Mar 18, 2024	28.80	28.91	28.80	28.84	2,439	+0.15(+0.51%)
Mar 15, 2024	28.66	28.70	28.66	28.69	3,812	-0.07(-0.26%)
Mar 14, 2024	28.91	28.91	28.67	28.77	4,110	-0.13(-0.47%)
Mar 13, 2024	28.87	29.01	28.87	28.90	4,709	+0.03(+0.11%)
Mar 12, 2024	28.80	28.92	28.74	28.87	6,858	+0.22(+0.76%)
Mar 11, 2024	28.41	28.65	28.41	28.65	2,075	+0.12(+0.41%)
Mar 08, 2024	28.67	28.67	28.53	28.53	1,124	-0.12(-0.43%)
Mar 07, 2024	28.57	28.67	28.57	28.66	1,339	+0.33(+1.18%)
Mar 06, 2024	28.46	28.47	28.32	28.32	1,211	+0.23(+0.83%)
Mar 05, 2024	28.29	28.29	28.09	28.09	2,727	-0.19(-0.66%)
Mar 04, 2024	28.20	28.31	28.19	28.27	2,184	+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.