Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2022 28.81 28.98 28.76 28.76 17,259 -0.25(-0.86%)
May 27, 2022 28.68 29.01 28.68 29.01 12,534 +0.24(+0.84%)
May 26, 2022 28.72 28.89 28.72 28.77 46,019 +0.28(+0.98%)
May 25, 2022 28.39 28.54 28.30 28.49 77,681 +0.33(+1.19%)
May 24, 2022 27.79 28.21 27.79 28.15 11,160 +0.23(+0.84%)
May 23, 2022 27.72 28.08 27.72 27.92 29,155 +0.41(+1.48%)
May 20, 2022 27.48 27.51 27.13 27.51 5,662 +0.10(+0.37%)
May 19, 2022 27.40 27.62 27.21 27.41 11,413 -0.24(-0.86%)
May 18, 2022 28.04 28.04 27.61 27.65 11,212 -0.62(-2.20%)
May 17, 2022 28.10 28.30 28.10 28.27 8,254 +0.39(+1.39%)
May 16, 2022 27.71 28.04 27.71 27.88 24,638 +0.28(+1.02%)
May 13, 2022 27.43 27.63 27.43 27.60 4,083 +0.41(+1.49%)
May 12, 2022 27.12 27.19 26.88 27.19 4,504 +0.02(+0.09%)
May 11, 2022 27.44 27.67 27.17 27.17 15,346 +0.02(+0.08%)
May 10, 2022 27.57 27.57 26.91 27.15 2,060 -0.13(-0.47%)
May 09, 2022 27.73 27.73 27.20 27.28 4,595 -0.60(-2.16%)
May 06, 2022 27.68 27.89 27.48 27.88 12,499 +0.19(+0.69%)
May 05, 2022 28.19 28.19 27.57 27.69 30,608 -0.49(-1.75%)
May 04, 2022 27.68 28.18 27.64 28.18 5,527 +0.63(+2.27%)
May 03, 2022 27.35 27.62 27.26 27.55 9,205 +0.42(+1.54%)
May 02, 2022 27.25 27.37 26.72 27.13 12,865 +0.06(+0.21%)
Apr 29, 2022 27.74 27.80 27.08 27.08 38,330 -0.76(-2.75%)
Apr 28, 2022 27.57 27.94 27.53 27.84 8,809 +0.21(+0.77%)
Apr 27, 2022 27.73 27.86 27.63 27.63 1,744 -0.03(-0.11%)
Apr 26, 2022 27.82 27.96 27.66 27.66 13,418 -0.20(-0.71%)
Apr 25, 2022 27.58 27.88 27.33 27.86 54,990 -0.21(-0.76%)
Apr 22, 2022 28.54 28.54 28.07 28.07 12,619 -0.72(-2.50%)
Apr 21, 2022 29.10 29.22 28.79 28.79 13,124 -0.25(-0.87%)
Apr 20, 2022 28.95 29.18 28.95 29.05 2,685 +0.23(+0.79%)
Apr 19, 2022 28.67 28.82 28.65 28.82 8,096 +0.22(+0.76%)
Apr 18, 2022 28.80 28.80 28.54 28.60 10,030 -0.10(-0.36%)
Apr 14, 2022 28.83 28.83 28.70 28.70 8,363 -0.02(-0.05%)
Apr 13, 2022 28.55 28.77 28.55 28.72 11,126 +0.10(+0.36%)
Apr 12, 2022 28.64 28.78 28.56 28.62 61,635 +0.00(+0.00%)
Apr 11, 2022 28.80 28.80 28.62 28.62 5,919 -0.20(-0.70%)
Apr 08, 2022 28.70 28.91 28.68 28.82 6,607 +0.19(+0.67%)
Apr 07, 2022 28.34 28.68 28.28 28.63 6,855 +0.17(+0.60%)
Apr 06, 2022 28.20 28.46 28.20 28.46 5,939 +0.18(+0.62%)
Apr 05, 2022 28.52 28.52 28.28 28.28 6,278 -0.21(-0.74%)
Apr 04, 2022 28.44 28.50 28.37 28.49 7,215 -0.03(-0.12%)
Apr 01, 2022 28.54 28.54 28.28 28.52 13,712 -0.01(-0.02%)
Mar 31, 2022 28.91 28.91 28.53 28.53 6,458 -0.36(-1.25%)
Mar 30, 2022 28.90 28.90 28.82 28.89 1,055 +0.00(+0.01%)
Mar 29, 2022 28.71 28.89 28.68 28.89 9,123 +0.13(+0.44%)
Mar 28, 2022 28.63 28.76 28.63 28.76 4,442 -0.18(-0.62%)
Mar 25, 2022 28.81 28.94 28.81 28.94 5,959 +0.31(+1.08%)
Mar 24, 2022 28.60 28.64 28.60 28.63 7,115 +0.17(+0.61%)
Mar 23, 2022 28.61 28.63 28.45 28.46 5,785 -0.11(-0.38%)
Mar 22, 2022 28.48 28.60 28.48 28.57 8,202 +0.14(+0.51%)
Mar 21, 2022 28.49 28.49 28.34 28.42 5,983 +0.23(+0.80%)
Mar 18, 2022 28.25 28.25 27.99 28.20 10,430 +0.06(+0.20%)
Mar 17, 2022 27.94 28.19 27.94 28.14 1,155 +0.28(+1.01%)
Mar 16, 2022 27.85 27.86 27.66 27.86 10,942 -0.01(-0.04%)
Mar 15, 2022 27.56 27.87 27.56 27.87 2,053 +0.27(+0.96%)
Mar 14, 2022 27.89 27.89 27.49 27.60 5,047 -0.18(-0.65%)
Mar 11, 2022 28.05 28.05 27.78 27.78 1,264 -0.23(-0.81%)
Mar 10, 2022 27.92 28.01 27.78 28.01 4,355 +0.06(+0.20%)
Mar 09, 2022 27.91 28.16 27.91 27.95 6,911 +0.21(+0.76%)
Mar 08, 2022 27.93 28.03 27.74 27.74 812 -0.25(-0.89%)
Mar 07, 2022 28.19 28.31 27.90 27.99 12,312 -0.39(-1.37%)
Mar 04, 2022 28.07 28.38 28.03 28.38 9,561 +0.07(+0.23%)
Mar 03, 2022 28.30 28.41 28.25 28.31 6,950 +0.11(+0.39%)
Mar 02, 2022 27.70 28.27 27.70 28.20 3,596 +0.58(+2.10%)
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.