Listed Funds Trust - TrueShares Low Volatility Equity Income ETF (DIVZ) Historical Stock Data
35.10 ↓0.18 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVZ is up 0.08% a day on average. There have been 19 days where Listed Funds Trust - TrueShares Low Volatility Equity Income ETF closed green and 11 days where DIVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 35.18 | 35.10 | ↓$0.08 (-0.22%) | 35.03 | 35.18 | 13.73K |
| 2025-07-07 | 35.37 | 35.28 | ↓$0.09 (-0.25%) | 35.18 | 35.41 | 26.67K |
| 2025-07-03 | 35.35 | 35.48 | ↑$0.13 (0.36%) | 35.35 | 35.51 | 15.53K |
| 2025-07-02 | 35.21 | 35.32 | ↑$0.11 (0.31%) | 35.21 | 35.46 | 19.21K |
| 2025-07-01 | 35.11 | 35.24 | ↑$0.13 (0.37%) | 35.11 | 35.35 | 17.57K |
| 2025-06-30 | 35.02 | 35.02 | ↑$0.00 (0.01%) | 34.82 | 35.10 | 18.37K |
| 2025-06-27 | 34.70 | 34.76 | ↑$0.06 (0.17%) | 34.62 | 34.86 | 18.37K |
| 2025-06-26 | 34.47 | 34.56 | ↑$0.10 (0.28%) | 34.47 | 34.58 | 20.72K |
| 2025-06-25 | 34.60 | 34.47 | ↓$0.13 (-0.38%) | 34.46 | 34.60 | 20.58K |
| 2025-06-24 | 34.64 | 34.78 | ↑$0.14 (0.39%) | 34.64 | 34.78 | 12.99K |
| 2025-06-23 | 34.34 | 34.54 | ↑$0.20 (0.57%) | 34.28 | 34.54 | 18.58K |
| 2025-06-20 | 34.44 | 34.34 | ↓$0.09 (-0.28%) | 34.33 | 34.50 | 13.66K |
| 2025-06-18 | 34.47 | 34.38 | ↓$0.09 (-0.26%) | 34.38 | 34.52 | 17.86K |
| 2025-06-17 | 34.62 | 34.41 | ↓$0.21 (-0.62%) | 34.41 | 34.65 | 22.19K |
| 2025-06-16 | 34.81 | 34.65 | ↓$0.16 (-0.46%) | 34.56 | 34.81 | 2.27K |
| 2025-06-13 | 34.78 | 34.77 | ↓$0.00 (-0.01%) | 34.74 | 34.93 | 47.71K |
| 2025-06-12 | 34.78 | 34.94 | ↑$0.16 (0.46%) | 34.76 | 34.94 | 16.69K |
| 2025-06-11 | 34.55 | 34.61 | ↑$0.06 (0.19%) | 34.55 | 34.62 | 23.49K |
| 2025-06-10 | 34.37 | 34.48 | ↑$0.11 (0.32%) | 34.37 | 34.55 | 13.43K |
| 2025-06-09 | 34.40 | 34.42 | ↑$0.02 (0.07%) | 34.38 | 34.53 | 10.30K |
| 2025-06-06 | 34.46 | 34.50 | ↑$0.04 (0.11%) | 34.37 | 34.50 | 30.66K |
| 2025-06-05 | 34.20 | 34.26 | ↑$0.06 (0.18%) | 34.20 | 34.34 | 23.08K |
| 2025-06-04 | 34.58 | 34.22 | ↓$0.36 (-1.04%) | 34.22 | 34.58 | 26.25K |
| 2025-06-03 | 34.53 | 34.51 | ↓$0.02 (-0.06%) | 34.38 | 34.54 | 17.38K |
| 2025-06-02 | 34.21 | 34.52 | ↑$0.31 (0.91%) | 34.18 | 34.52 | 32.04K |
| 2025-05-30 | 34.06 | 34.33 | ↑$0.27 (0.79%) | 34.06 | 34.36 | 19.15K |
| 2025-05-29 | 33.95 | 34.05 | ↑$0.10 (0.29%) | 33.81 | 34.05 | 19.47K |
| 2025-05-28 | 34.22 | 34.00 | ↓$0.22 (-0.65%) | 34.00 | 34.22 | 33.33K |
| 2025-05-27 | 34.18 | 34.23 | ↑$0.05 (0.15%) | 34.10 | 34.29 | 21.63K |
| 2025-05-23 | 33.72 | 33.98 | ↑$0.26 (0.77%) | 33.66 | 34.04 | 29.45K |
Create an account or log in to view more rows.
$DIVZ what happens?
$DIVZ LETS GOOOOOOOO!!!!!!!
$DIVZ Here we go!!!
$DIVZ just added more
$DIVZ hold and buy… go green go!!!
$DIVZ going down
$DIVZ where’s the WSB guys at? Still sleeping?
$DIVZ pressure
$DIVZ now is the time to slap that ask!!!
$DIVZ Looking for this cup to breakout.