Listed Funds Trust - TrueShares Low Volatility Equity Income ETF (DIVZ) Historical Stock Data
29.87 ↑0.28 (0.95%)
As of May 6, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, DIVZ is up 0.01% a day on average. There have been 17 days where Listed Funds Trust - TrueShares Low Volatility Equity Income ETF closed green and 13 days where DIVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.71 | 29.87 | ↑$0.16 (0.54%) | 29.71 | 29.87 | 7.63K |
| 2024-05-03 | 29.61 | 29.59 | ↓$0.02 (-0.07%) | 29.53 | 29.61 | 13.50K |
| 2024-05-02 | 29.31 | 29.42 | ↑$0.11 (0.38%) | 29.31 | 29.43 | 823.34K |
| 2024-05-01 | 29.13 | 29.18 | ↑$0.05 (0.17%) | 29.13 | 29.45 | 11.01K |
| 2024-04-30 | 29.54 | 29.26 | ↓$0.28 (-0.94%) | 29.26 | 29.55 | 61.93K |
| 2024-04-29 | 29.49 | 29.63 | ↑$0.14 (0.46%) | 29.49 | 29.64 | 11.36K |
| 2024-04-26 | 29.40 | 29.42 | ↑$0.02 (0.05%) | 29.35 | 29.46 | 10.47K |
| 2024-04-25 | 29.17 | 29.33 | ↑$0.16 (0.54%) | 29.15 | 29.39 | 16.92K |
| 2024-04-24 | 29.23 | 29.38 | ↑$0.15 (0.51%) | 29.20 | 29.38 | 4.06K |
| 2024-04-23 | 29.25 | 29.31 | ↑$0.07 (0.23%) | 29.22 | 29.36 | 4.17K |
| 2024-04-22 | 28.88 | 29.03 | ↑$0.15 (0.53%) | 28.87 | 29.03 | 1.51K |
| 2024-04-19 | 28.88 | 28.86 | ↓$0.02 (-0.07%) | 28.82 | 28.92 | 4.22K |
| 2024-04-18 | 28.70 | 28.75 | ↑$0.05 (0.18%) | 28.70 | 28.89 | 3.71K |
| 2024-04-17 | 28.80 | 28.68 | ↓$0.12 (-0.41%) | 28.68 | 28.83 | 6.37K |
| 2024-04-16 | 28.74 | 28.65 | ↓$0.09 (-0.31%) | 28.60 | 28.75 | 11.01K |
| 2024-04-15 | 29.17 | 28.73 | ↓$0.44 (-1.51%) | 28.69 | 29.18 | 4.03K |
| 2024-04-12 | 29.37 | 28.99 | ↓$0.38 (-1.29%) | 28.99 | 29.37 | 4.40K |
| 2024-04-11 | 29.54 | 29.46 | ↓$0.08 (-0.28%) | 29.28 | 29.54 | 36.26K |
| 2024-04-10 | 29.50 | 29.47 | ↓$0.03 (-0.10%) | 29.43 | 29.58 | 38.39K |
| 2024-04-09 | 29.84 | 29.78 | ↓$0.06 (-0.20%) | 29.51 | 29.87 | 112.88K |
| 2024-04-08 | 29.64 | 29.71 | ↑$0.07 (0.24%) | 29.64 | 29.79 | 25.81K |
| 2024-04-05 | 29.51 | 29.71 | ↑$0.20 (0.67%) | 29.46 | 29.75 | 50.24K |
| 2024-04-04 | 29.90 | 29.56 | ↓$0.34 (-1.15%) | 29.56 | 29.95 | 6.18K |
| 2024-04-03 | 29.80 | 29.83 | ↑$0.03 (0.09%) | 29.80 | 29.89 | 3.70K |
| 2024-04-02 | 29.65 | 29.73 | ↑$0.08 (0.26%) | 29.60 | 29.73 | 13.16K |
| 2024-04-01 | 29.74 | 29.82 | ↑$0.08 (0.27%) | 29.72 | 29.83 | 6.61K |
| 2024-03-28 | 29.46 | 29.77 | ↑$0.31 (1.06%) | 29.46 | 29.84 | 55.19K |
| 2024-03-27 | 29.40 | 29.61 | ↑$0.21 (0.71%) | 29.40 | 29.61 | 8.06K |
| 2024-03-26 | 29.49 | 29.44 | ↓$0.05 (-0.16%) | 29.44 | 29.51 | 12.92K |
| 2024-03-25 | 29.49 | 29.48 | ↓$0.01 (-0.03%) | 29.48 | 29.50 | 4.20K |
Create an account or log in to view more rows.
$DIVZ now is the time to slap that ask!!!
$DIVZ Looking for this cup to breakout.
$DIVZ lets see if it can hold the line
$DIVZ upupup!
$DIVZ who loaded up??
$DIVZ holy fuck
$DIVZ gap it slap it ask it !
$DIVZ Guys when can we expect that 30% drop?
$DIVZ love cooking these little bears on here
$DIVZ We will not sell!