Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.27 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.66	27.72	27.00	27.00	38,441	-0.76(-2.75%)
Apr 28, 2022	27.49	27.86	27.45	27.76	8,835	+0.21(+0.77%)
Apr 27, 2022	27.66	27.78	27.55	27.55	1,749	-0.03(-0.11%)
Apr 26, 2022	27.74	27.88	27.58	27.58	13,457	-0.20(-0.71%)
Apr 25, 2022	27.51	27.80	27.25	27.78	55,149	-0.21(-0.76%)
Apr 22, 2022	28.46	28.46	27.99	27.99	12,655	-0.72(-2.50%)
Apr 21, 2022	29.02	29.13	28.71	28.71	13,162	-0.25(-0.87%)
Apr 20, 2022	28.87	29.10	28.87	28.96	2,693	+0.23(+0.79%)
Apr 19, 2022	28.59	28.73	28.57	28.73	8,120	+0.22(+0.76%)
Apr 18, 2022	28.72	28.72	28.46	28.52	10,059	-0.10(-0.36%)
Apr 14, 2022	28.75	28.75	28.62	28.62	8,387	-0.02(-0.05%)
Apr 13, 2022	28.47	28.68	28.47	28.64	11,159	+0.10(+0.36%)
Apr 12, 2022	28.55	28.69	28.48	28.53	61,813	+0.00(+0.00%)
Apr 11, 2022	28.72	28.72	28.53	28.53	5,936	-0.20(-0.70%)
Apr 08, 2022	28.62	28.82	28.60	28.74	6,627	+0.19(+0.67%)
Apr 07, 2022	28.25	28.60	28.20	28.54	6,875	+0.17(+0.60%)
Apr 06, 2022	28.12	28.37	28.12	28.37	5,956	+0.18(+0.62%)
Apr 05, 2022	28.44	28.44	28.20	28.20	6,296	-0.21(-0.74%)
Apr 04, 2022	28.36	28.42	28.29	28.41	7,236	-0.03(-0.12%)

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.