Skip to main content

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.42 +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 30.39 30.43 30.36 30.39 20,965 +0.07(+0.23%)
Jun 17, 2024 30.12 30.37 30.12 30.32 32,101 +0.21(+0.69%)
Jun 14, 2024 30.01 30.15 30.01 30.11 22,339 -0.17(-0.56%)
Jun 13, 2024 30.21 30.31 30.18 30.28 13,087 +0.09(+0.29%)
Jun 12, 2024 30.43 30.43 30.15 30.20 17,686 +0.17(+0.57%)
Jun 11, 2024 30.08 30.08 29.95 30.03 28,574 -0.25(-0.82%)
Jun 10, 2024 30.17 30.29 30.17 30.27 7,640 +0.05(+0.18%)
Jun 07, 2024 30.44 30.44 30.22 30.22 15,740 -0.08(-0.26%)
Jun 06, 2024 30.29 30.36 30.29 30.30 9,002 -0.08(-0.26%)
Jun 05, 2024 30.26 30.38 30.26 30.38 15,215 +0.24(+0.80%)
Jun 04, 2024 30.24 30.24 30.07 30.14 2,158 -0.10(-0.33%)
Jun 03, 2024 30.41 30.41 30.13 30.24 3,606 -0.19(-0.63%)
May 31, 2024 30.20 30.43 30.07 30.43 15,993 +0.28(+0.93%)
May 30, 2024 30.05 30.15 30.03 30.15 18,851 +0.08(+0.25%)
May 29, 2024 30.28 30.28 30.05 30.07 63,220 -0.42(-1.36%)
May 28, 2024 30.51 30.57 30.44 30.49 33,611 -0.05(-0.18%)
May 24, 2024 30.50 30.60 30.50 30.54 8,359 +0.15(+0.49%)
May 23, 2024 30.67 30.67 30.33 30.39 42,405 -0.38(-1.23%)
May 22, 2024 30.84 30.85 30.71 30.77 21,053 -0.13(-0.43%)
May 21, 2024 30.88 30.91 30.83 30.91 15,985 +0.08(+0.26%)
May 20, 2024 30.93 30.95 30.79 30.82 14,210 -0.03(-0.11%)
May 17, 2024 30.84 30.86 30.82 30.86 389,915 -0.01(-0.04%)
May 16, 2024 30.93 30.97 30.87 30.87 2,885 -0.06(-0.19%)
May 15, 2024 30.71 30.93 30.71 30.93 7,255 +0.33(+1.06%)
May 14, 2024 30.49 30.61 30.49 30.61 3,319 +0.23(+0.77%)
May 13, 2024 30.42 30.48 30.35 30.37 9,774 +0.02(+0.07%)
May 10, 2024 30.33 30.37 30.30 30.35 13,907 +0.19(+0.62%)
May 09, 2024 30.01 30.16 30.01 30.16 17,021 +0.26(+0.87%)
May 08, 2024 29.66 29.92 29.66 29.90 6,502 +0.12(+0.41%)
May 07, 2024 29.85 29.85 29.76 29.78 12,264 -0.00(-0.00%)
May 06, 2024 29.62 29.78 29.62 29.78 7,655 +0.28(+0.95%)
May 03, 2024 29.52 29.52 29.44 29.50 13,535 +0.17(+0.58%)
May 02, 2024 29.23 29.35 29.23 29.34 825,718 +0.24(+0.82%)
May 01, 2024 29.05 29.36 29.05 29.10 11,037 -0.08(-0.28%)
Apr 30, 2024 29.45 29.46 29.18 29.18 62,110 -0.36(-1.23%)
Apr 29, 2024 29.41 29.55 29.41 29.54 11,392 +0.21(+0.71%)
Apr 26, 2024 29.32 29.39 29.27 29.33 10,500 +0.09(+0.31%)
Apr 25, 2024 29.09 29.31 29.06 29.24 16,963 -0.05(-0.17%)
Apr 24, 2024 29.15 29.29 29.12 29.29 4,272 +0.09(+0.29%)
Apr 23, 2024 29.14 29.25 29.12 29.21 4,189 +0.28(+0.97%)
Apr 22, 2024 28.78 29.04 28.77 28.93 1,518 +0.17(+0.59%)
Apr 19, 2024 28.78 28.82 28.72 28.76 4,230 +0.11(+0.38%)
Apr 18, 2024 28.60 28.79 28.60 28.65 3,727 +0.07(+0.24%)
Apr 17, 2024 28.70 28.75 28.53 28.58 6,387 +0.03(+0.11%)
Apr 16, 2024 28.64 28.65 28.48 28.55 11,046 -0.08(-0.28%)
Apr 15, 2024 29.07 29.08 28.59 28.63 4,047 -0.26(-0.90%)
Apr 12, 2024 29.27 29.27 28.89 28.89 4,411 -0.46(-1.58%)
Apr 11, 2024 29.43 29.43 29.18 29.35 36,392 -0.01(-0.05%)
Apr 10, 2024 29.39 29.47 29.29 29.37 38,524 -0.31(-1.04%)
Apr 09, 2024 29.73 29.76 29.40 29.67 113,285 +0.07(+0.23%)
Apr 08, 2024 29.53 29.68 29.53 29.61 25,904 +0.00(+0.01%)
Apr 05, 2024 29.40 29.64 29.36 29.60 50,415 +0.15(+0.52%)
Apr 04, 2024 29.79 29.88 29.40 29.45 6,197 -0.27(-0.91%)
Apr 03, 2024 29.69 29.78 29.69 29.72 3,708 +0.10(+0.34%)
Apr 02, 2024 29.54 29.62 29.49 29.62 13,211 -0.09(-0.31%)
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.