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.

DateOpenCloseChangeLowHighVolume
2025-07-0835.1835.10↓$0.08 (-0.22%)35.0335.1813.73K
2025-07-0735.3735.28↓$0.09 (-0.25%)35.1835.4126.67K
2025-07-0335.3535.48↑$0.13 (0.36%)35.3535.5115.53K
2025-07-0235.2135.32↑$0.11 (0.31%)35.2135.4619.21K
2025-07-0135.1135.24↑$0.13 (0.37%)35.1135.3517.57K
2025-06-3035.0235.02↑$0.00 (0.01%)34.8235.1018.37K
2025-06-2734.7034.76↑$0.06 (0.17%)34.6234.8618.37K
2025-06-2634.4734.56↑$0.10 (0.28%)34.4734.5820.72K
2025-06-2534.6034.47↓$0.13 (-0.38%)34.4634.6020.58K
2025-06-2434.6434.78↑$0.14 (0.39%)34.6434.7812.99K
2025-06-2334.3434.54↑$0.20 (0.57%)34.2834.5418.58K
2025-06-2034.4434.34↓$0.09 (-0.28%)34.3334.5013.66K
2025-06-1834.4734.38↓$0.09 (-0.26%)34.3834.5217.86K
2025-06-1734.6234.41↓$0.21 (-0.62%)34.4134.6522.19K
2025-06-1634.8134.65↓$0.16 (-0.46%)34.5634.812.27K
2025-06-1334.7834.77↓$0.00 (-0.01%)34.7434.9347.71K
2025-06-1234.7834.94↑$0.16 (0.46%)34.7634.9416.69K
2025-06-1134.5534.61↑$0.06 (0.19%)34.5534.6223.49K
2025-06-1034.3734.48↑$0.11 (0.32%)34.3734.5513.43K
2025-06-0934.4034.42↑$0.02 (0.07%)34.3834.5310.30K
2025-06-0634.4634.50↑$0.04 (0.11%)34.3734.5030.66K
2025-06-0534.2034.26↑$0.06 (0.18%)34.2034.3423.08K
2025-06-0434.5834.22↓$0.36 (-1.04%)34.2234.5826.25K
2025-06-0334.5334.51↓$0.02 (-0.06%)34.3834.5417.38K
2025-06-0234.2134.52↑$0.31 (0.91%)34.1834.5232.04K
2025-05-3034.0634.33↑$0.27 (0.79%)34.0634.3619.15K
2025-05-2933.9534.05↑$0.10 (0.29%)33.8134.0519.47K
2025-05-2834.2234.00↓$0.22 (-0.65%)34.0034.2233.33K
2025-05-2734.1834.23↑$0.05 (0.15%)34.1034.2921.63K
2025-05-2333.7233.98↑$0.26 (0.77%)33.6634.0429.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$DIVZ where’s the WSB guys at? Still sleeping?

0 Like Report