Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantshares Hedged Dividend Income ETF (NY: DIVA )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 24.30 24.30 24.30 24.30 1 +0.03(+0.12%)
May 27, 2015 24.27 24.27 24.27 24.27 200 -0.48(-1.94%)
May 19, 2015 24.75 24.75 24.75 24.75 200 +0.44(+1.81%)
May 18, 2015 24.99 24.99 24.31 24.31 325 +0.05(+0.21%)
May 15, 2015 24.26 24.26 24.26 24.26 150 -0.22(-0.90%)
May 14, 2015 24.70 24.70 24.48 24.48 598 -0.02(-0.08%)
May 08, 2015 24.50 24.50 24.50 24.50 100 +0.13(+0.53%)
May 05, 2015 25.00 25.00 24.37 24.37 90 -0.13(-0.53%)
May 04, 2015 24.45 24.50 24.45 24.50 350 -0.35(-1.41%)
Apr 30, 2015 24.94 24.85 24.85 24.85 0 -0.09(-0.36%)
Apr 24, 2015 24.94 24.94 24.94 24.94 100 +0.19(+0.78%)
Apr 16, 2015 24.72 24.75 24.75 24.75 1,000 -0.17(-0.69%)
Apr 14, 2015 24.92 24.92 24.92 24.92 400 +0.02(+0.08%)
Apr 07, 2015 24.90 24.90 24.90 24.90 200 +0.05(+0.20%)
Apr 02, 2015 24.85 24.85 24.85 24.85 200 +0.00(+0.00%)
Mar 31, 2015 24.85 24.85 24.85 24.85 65 +0.07(+0.28%)
Mar 27, 2015 24.83 24.78 24.78 24.78 2,800 -0.01(-0.04%)
Mar 26, 2015 24.79 24.79 24.79 24.79 2,138 -0.14(-0.56%)
Mar 25, 2015 24.93 24.93 24.93 24.93 2,000 -0.08(-0.32%)
Mar 24, 2015 25.01 25.01 25.01 25.01 2,000 -0.12(-0.48%)
Mar 23, 2015 25.13 25.13 25.13 25.13 2,040 +0.17(+0.68%)
Mar 20, 2015 24.90 24.96 24.90 24.96 6,200 +0.16(+0.65%)
Mar 19, 2015 24.80 24.82 24.80 24.80 6,100 -0.08(-0.32%)
Mar 18, 2015 24.88 24.88 24.88 24.88 2,000 +0.27(+1.10%)
Mar 17, 2015 24.62 24.62 24.61 24.61 2,800 -0.05(-0.20%)
Mar 16, 2015 24.66 24.66 24.66 24.66 2,000 +0.10(+0.41%)
Mar 13, 2015 24.56 24.56 24.56 24.56 2,000 -0.09(-0.36%)
Mar 12, 2015 24.65 24.65 24.65 24.65 2,000 +0.13(+0.53%)
Mar 11, 2015 24.57 24.57 24.52 24.52 3,000 -0.20(-0.81%)
Mar 10, 2015 24.70 24.75 24.60 24.72 3,660 -0.05(-0.20%)
Mar 09, 2015 24.80 24.80 24.77 24.77 3,900 +0.01(+0.04%)
Mar 06, 2015 24.77 24.77 24.76 24.76 3,300 -0.32(-1.28%)
Mar 05, 2015 25.09 25.09 25.08 25.08 2,740 +0.05(+0.20%)
Mar 04, 2015 25.03 25.03 25.03 25.03 3,500 -0.05(-0.20%)
Mar 03, 2015 25.04 25.09 24.97 25.08 7,400 -0.00(-0.00%)
Mar 02, 2015 25.70 25.70 25.08 25.08 2,597 +0.01(+0.04%)
Feb 27, 2015 25.07 25.09 25.07 25.07 2,700 -0.11(-0.44%)
Feb 26, 2015 25.18 25.18 25.18 25.18 1,010 -0.17(-0.67%)
Feb 20, 2015 25.17 25.38 25.17 25.35 41 +0.01(+0.04%)
Feb 19, 2015 25.34 25.34 25.34 25.34 1,000 +0.01(+0.04%)
Feb 18, 2015 25.20 25.33 25.20 25.33 1,678 -0.05(-0.20%)
Feb 17, 2015 25.38 25.38 25.38 25.38 680 +0.06(+0.24%)
Feb 13, 2015 25.32 25.32 25.32 25.32 500 +0.16(+0.64%)
Feb 12, 2015 25.14 25.31 25.13 25.16 8,400 +0.02(+0.08%)
Feb 11, 2015 25.26 25.26 25.14 25.14 1,500 -0.17(-0.67%)
Feb 10, 2015 25.23 25.32 25.23 25.31 9,200 -0.01(-0.04%)
Feb 09, 2015 25.32 25.32 25.32 25.32 2,000 +0.05(+0.20%)
Feb 06, 2015 25.27 25.27 25.26 25.27 6,752 -0.16(-0.63%)
Feb 05, 2015 25.42 25.43 25.37 25.43 12,400 +0.11(+0.43%)
Feb 04, 2015 25.36 25.36 25.32 25.32 400 -0.14(-0.55%)
Feb 03, 2015 25.44 25.46 25.44 25.46 6,500 +0.21(+0.83%)
Feb 02, 2015 25.25 25.25 25.25 25.25 820 -0.07(-0.28%)
Jan 30, 2015 25.32 25.32 25.32 25.32 585 -0.14(-0.55%)
Jan 29, 2015 25.75 25.75 25.29 25.46 1,855 +0.13(+0.51%)
Jan 28, 2015 25.47 25.47 25.32 25.33 2,191 +0.00(+0.00%)
Jan 27, 2015 25.37 25.37 25.33 25.33 1,600 -0.07(-0.28%)
Jan 26, 2015 25.92 25.92 25.38 25.40 1,158 +0.03(+0.12%)
Jan 22, 2015 25.37 45 +0.03(+0.12%)
Jan 21, 2015 25.34 25.34 25.34 25.34 158 +0.08(+0.32%)
Jan 20, 2015 25.24 25.29 25.21 25.26 4,590 +0.02(+0.08%)
Jan 16, 2015 25.15 25.24 25.15 25.24 3,485 +0.10(+0.41%)
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.