Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.43 +0.28 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.12	27.27	27.10	27.24	10,726	+0.11(+0.42%)
Apr 27, 2023	26.85	27.18	26.85	27.13	8,625	+0.19(+0.70%)
Apr 26, 2023	27.25	27.25	26.90	26.94	18,289	-0.32(-1.19%)
Apr 25, 2023	27.45	27.45	27.25	27.26	25,349	-0.20(-0.74%)
Apr 24, 2023	27.34	27.48	27.34	27.47	16,960	+0.14(+0.53%)
Apr 21, 2023	27.35	27.35	27.23	27.32	27,918	+0.05(+0.20%)
Apr 20, 2023	27.46	27.46	27.19	27.27	30,042	-0.36(-1.31%)
Apr 19, 2023	27.52	27.64	27.52	27.63	2,492	+0.06(+0.20%)
Apr 18, 2023	27.63	27.63	27.49	27.58	10,102	+0.05(+0.19%)
Apr 17, 2023	27.48	27.52	27.40	27.52	13,368	+0.10(+0.36%)
Apr 14, 2023	27.42	27.43	27.33	27.42	11,729	-0.06(-0.21%)
Apr 13, 2023	27.39	27.52	27.33	27.48	8,525	+0.08(+0.30%)
Apr 12, 2023	27.55	27.56	27.38	27.40	4,712	-0.05(-0.19%)
Apr 11, 2023	27.38	27.53	27.38	27.45	16,854	+0.08(+0.30%)
Apr 10, 2023	27.12	27.37	27.12	27.37	12,642	+0.09(+0.35%)
Apr 06, 2023	27.34	27.34	27.24	27.27	76,367	-0.03(-0.09%)
Apr 05, 2023	27.14	27.30	27.13	27.30	10,276	+0.24(+0.88%)
Apr 04, 2023	27.14	27.14	27.00	27.06	2,838	-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.