Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.20	27.35	27.18	27.32	10,695	+0.11(+0.42%)
Apr 27, 2023	26.93	27.26	26.93	27.21	8,600	+0.19(+0.70%)
Apr 26, 2023	27.33	27.33	26.97	27.02	18,236	-0.32(-1.19%)
Apr 25, 2023	27.53	27.53	27.33	27.34	25,276	-0.20(-0.74%)
Apr 24, 2023	27.42	27.56	27.42	27.55	16,911	+0.14(+0.53%)
Apr 21, 2023	27.43	27.43	27.31	27.40	27,838	+0.05(+0.20%)
Apr 20, 2023	27.54	27.54	27.26	27.35	29,956	-0.36(-1.31%)
Apr 19, 2023	27.60	27.72	27.60	27.71	2,484	+0.06(+0.20%)
Apr 18, 2023	27.71	27.71	27.57	27.66	10,073	+0.05(+0.19%)
Apr 17, 2023	27.56	27.60	27.48	27.60	13,330	+0.10(+0.36%)
Apr 14, 2023	27.50	27.51	27.41	27.50	11,695	-0.06(-0.21%)
Apr 13, 2023	27.47	27.59	27.41	27.56	8,500	+0.08(+0.30%)
Apr 12, 2023	27.63	27.64	27.46	27.48	4,698	-0.05(-0.19%)
Apr 11, 2023	27.46	27.61	27.46	27.53	16,805	+0.08(+0.30%)
Apr 10, 2023	27.20	27.45	27.20	27.45	12,605	+0.10(+0.35%)
Apr 06, 2023	27.41	27.42	27.32	27.35	76,147	-0.03(-0.09%)
Apr 05, 2023	27.22	27.38	27.21	27.38	10,246	+0.24(+0.88%)
Apr 04, 2023	27.22	27.22	27.08	27.14	2,830	-0.09(-0.34%)

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.