Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.03 -0.25 (-0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.96	27.99	27.91	27.99	11,193	+0.18(+0.66%)
Feb 28, 2024	27.78	27.81	27.74	27.81	6,550	-0.11(-0.38%)
Feb 27, 2024	27.87	27.92	27.86	27.92	25,591	+0.01(+0.04%)
Feb 26, 2024	28.06	28.06	27.88	27.91	2,551	-0.20(-0.71%)
Feb 23, 2024	28.11	28.12	28.09	28.11	4,215	+0.04(+0.14%)
Feb 22, 2024	27.89	28.07	27.88	28.07	14,226	+0.19(+0.68%)
Feb 21, 2024	27.69	27.88	27.69	27.88	7,067	+0.17(+0.60%)
Feb 20, 2024	27.80	27.80	27.70	27.71	2,588	-0.06(-0.21%)
Feb 16, 2024	27.74	27.77	27.74	27.77	764	-0.06(-0.21%)
Feb 15, 2024	27.70	27.83	27.70	27.83	2,265	+0.38(+1.37%)
Feb 14, 2024	27.48	27.48	27.37	27.45	2,494	+0.13(+0.47%)
Feb 13, 2024	27.21	27.55	27.17	27.32	11,742	-0.34(-1.23%)
Feb 12, 2024	27.55	27.66	27.54	27.66	3,185	+0.14(+0.51%)
Feb 09, 2024	27.47	27.52	27.47	27.52	1,194	-0.08(-0.29%)
Feb 08, 2024	27.49	27.62	27.49	27.60	13,233	+0.04(+0.14%)
Feb 07, 2024	27.68	27.68	27.45	27.56	21,256	+0.04(+0.16%)
Feb 06, 2024	27.48	27.52	27.48	27.52	833	+0.06(+0.20%)
Feb 05, 2024	27.52	27.52	27.42	27.46	1,661	-0.26(-0.93%)
Feb 02, 2024	27.74	27.85	27.60	27.72	12,130	-0.10(-0.35%)

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.