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

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
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 (%)
Feb 26, 2021 23.09 23.09 22.73 22.73 6,039 -0.33(-1.44%)
Feb 25, 2021 23.47 23.47 23.00 23.07 28,588 -0.36(-1.53%)
Feb 24, 2021 23.14 23.46 23.14 23.42 24,566 +0.33(+1.43%)
Feb 23, 2021 23.08 23.13 23.06 23.09 2,104 -0.03(-0.15%)
Feb 22, 2021 22.99 23.18 22.98 23.13 45,180 +0.07(+0.31%)
Feb 19, 2021 23.13 23.17 23.06 23.06 83,886 -0.05(-0.20%)
Feb 18, 2021 23.09 23.17 23.08 23.10 64,876 -0.04(-0.18%)
Feb 17, 2021 23.01 23.16 23.01 23.14 54,635 +0.20(+0.88%)
Feb 16, 2021 23.00 23.00 22.93 22.94 20,207 -0.01(-0.06%)
Feb 12, 2021 22.94 22.99 22.89 22.96 61,516 +0.07(+0.30%)
Feb 11, 2021 23.02 23.02 22.79 22.89 25,646 -0.08(-0.36%)
Feb 10, 2021 23.00 23.01 22.91 22.97 52,271 -0.01(-0.03%)
Feb 09, 2021 22.90 23.00 22.90 22.98 47,758 +0.09(+0.39%)
Feb 08, 2021 22.84 22.90 22.82 22.89 12,551 +0.10(+0.44%)
Feb 05, 2021 22.82 22.84 22.77 22.79 26,396 +0.03(+0.11%)
Feb 04, 2021 22.57 23.29 22.57 22.76 59,891 +0.20(+0.91%)
Feb 03, 2021 22.37 22.57 22.37 22.56 28,173 +0.17(+0.74%)
Feb 02, 2021 22.38 22.49 22.37 22.39 51,706 +0.20(+0.90%)
Feb 01, 2021 22.12 22.28 22.04 22.19 21,649 +0.12(+0.56%)
Jan 29, 2021 22.24 22.41 22.00 22.07 62,187 -0.36(-1.62%)
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.