Listed Funds Trust - TrueShares Low Volatility Equity Income ETF (DIVZ) Historical Stock Data

30.39 ↑0.00 (0.00%)
As of June 18, 2024, 11:58am EST.

Historical Data

In the past 30 trading days, DIVZ is up 0.01% a day on average. There have been 16 days where Listed Funds Trust - TrueShares Low Volatility Equity Income ETF closed green and 14 days where DIVZ closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1830.3930.39↓$0.00 (0.00%)30.3630.4320.97K
2024-06-1730.1230.32↑$0.20 (0.66%)30.1230.3731.99K
2024-06-1430.0130.11↑$0.10 (0.34%)30.0130.1422.34K
2024-06-1330.2130.28↑$0.07 (0.24%)30.1930.3113.09K
2024-06-1230.4330.20↓$0.23 (-0.77%)30.1530.4317.69K
2024-06-1130.0830.03↓$0.05 (-0.18%)29.9530.0828.57K
2024-06-1030.1730.27↑$0.10 (0.34%)30.1730.297.64K
2024-06-0730.4430.22↓$0.22 (-0.72%)30.2230.4415.74K
2024-06-0630.2930.30↑$0.01 (0.03%)30.2930.369K
2024-06-0530.2630.38↑$0.12 (0.40%)30.2630.3815.22K
2024-06-0430.2430.14↓$0.10 (-0.33%)30.0730.242.16K
2024-06-0330.4130.24↓$0.17 (-0.54%)30.1330.413.61K
2024-05-3130.2030.43↑$0.23 (0.76%)30.0730.4315.99K
2024-05-3030.0530.15↑$0.10 (0.33%)30.0330.1518.85K
2024-05-2930.3730.16↓$0.21 (-0.69%)30.1430.3763.04K
2024-05-2830.6030.58↓$0.02 (-0.08%)30.5330.6533.52K
2024-05-2430.5930.63↑$0.04 (0.13%)30.5930.698.34K
2024-05-2330.7630.48↓$0.28 (-0.91%)30.4230.7642.28K
2024-05-2230.9330.86↓$0.07 (-0.23%)30.8030.9420.99K
2024-05-2130.9730.99↑$0.02 (0.08%)30.9230.9915.94K
2024-05-2031.0230.91↓$0.11 (-0.34%)30.8831.0314.17K
2024-05-1730.9330.95↑$0.02 (0.05%)30.9130.95388.79K
2024-05-1631.0230.96↓$0.06 (-0.19%)30.9631.042.88K
2024-05-1530.8031.02↑$0.22 (0.71%)30.8031.027.24K
2024-05-1430.5830.69↑$0.11 (0.37%)30.5830.693.31K
2024-05-1330.5130.46↓$0.05 (-0.17%)30.4630.579.75K
2024-05-1030.4230.44↑$0.02 (0.06%)30.3830.4613.87K
2024-05-0930.1030.25↑$0.15 (0.50%)30.1030.2516.97K
2024-05-0829.7529.99↑$0.24 (0.81%)29.7530.016.48K
2024-05-0729.9429.87↓$0.07 (-0.24%)29.8529.9412.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$DIVZ lets see if it can hold the line

0 Like Report
jchonnee

$DIVZ gap it slap it ask it !

0 Like Report
kairaae

$DIVZ love cooking these little bears on here

0 Like Report