Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

29.98 -0.29 (-0.96%)

Streaming Delayed Price Updated: 10:39 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	27.73	27.73	27.60	27.66	16,302	+0.02(+0.08%)
Jul 28, 2023	27.63	27.66	27.55	27.64	2,335	+0.19(+0.68%)
Jul 27, 2023	27.77	27.77	27.45	27.45	13,126	-0.07(-0.27%)
Jul 26, 2023	27.37	27.64	27.37	27.52	9,377	-0.01(-0.04%)
Jul 25, 2023	27.48	27.57	27.46	27.54	9,624	-0.03(-0.13%)
Jul 24, 2023	27.52	27.64	27.52	27.57	7,913	+0.13(+0.47%)
Jul 21, 2023	27.42	27.49	27.42	27.44	1,692	+0.12(+0.45%)
Jul 20, 2023	27.22	27.36	27.22	27.32	15,302	+0.17(+0.62%)
Jul 19, 2023	26.94	27.24	26.94	27.15	25,493	+0.20(+0.72%)
Jul 18, 2023	26.97	27.08	26.89	26.96	6,841	+0.18(+0.68%)
Jul 17, 2023	26.80	26.84	26.77	26.77	6,146	-0.04(-0.14%)
Jul 14, 2023	26.82	26.86	26.81	26.81	5,432	-0.16(-0.58%)
Jul 13, 2023	26.92	26.97	26.88	26.97	16,405	+0.08(+0.30%)
Jul 12, 2023	26.91	26.91	26.86	26.89	6,963	+0.13(+0.48%)
Jul 11, 2023	26.62	26.76	26.59	26.76	2,611	+0.26(+0.96%)
Jul 10, 2023	26.29	26.60	26.29	26.51	34,655	+0.07(+0.26%)
Jul 07, 2023	26.33	26.63	26.33	26.44	6,805	-0.06(-0.23%)
Jul 06, 2023	26.36	26.53	26.36	26.50	11,425	-0.25(-0.94%)
Jul 05, 2023	26.81	26.81	26.73	26.75	2,705	-0.14(-0.50%)

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.