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

28.97 ↓0.28 (-0.97%)
As of January 24, 2023, 11:47am EST.

Historical Data

In the past 30 trading days, DIVZ is up 0.05% a day on average. There have been 20 days where Listed Funds Trust - TrueShares Low Volatility Equity Income ETF closed green and 10 days where DIVZ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2729.4129.25↓$0.16 (-0.53%)29.2529.413.39K
2023-01-2629.2329.33↑$0.10 (0.33%)29.2329.355.03K
2023-01-2528.9829.13↑$0.15 (0.50%)28.9329.134.59K
2023-01-2428.8828.98↑$0.10 (0.33%)28.8828.981.63K
2023-01-2328.9229.03↑$0.11 (0.37%)28.9229.168.67K
2023-01-2028.7228.92↑$0.20 (0.70%)28.6628.927.10K
2023-01-1928.6528.69↑$0.04 (0.13%)28.6028.691.20K
2023-01-1829.2528.66↓$0.59 (-2.02%)28.6629.253.85K
2023-01-1729.3429.28↓$0.06 (-0.20%)29.2729.464.95K
2023-01-1329.1329.35↑$0.22 (0.77%)29.1329.359.31K
2023-01-1229.3329.40↑$0.07 (0.25%)29.3029.513.37K
2023-01-1129.2929.32↑$0.03 (0.09%)29.1929.322.33K
2023-01-1029.3429.29↓$0.05 (-0.16%)29.1729.3414.84K
2023-01-0929.5129.23↓$0.28 (-0.95%)29.2129.548.02K
2023-01-0629.1429.46↑$0.32 (1.10%)29.1429.522.47K
2023-01-0528.8928.98↑$0.09 (0.33%)28.8429.065.49K
2023-01-0428.9429.08↑$0.14 (0.48%)28.9429.2413.95K
2023-01-0328.9528.84↓$0.11 (-0.37%)28.7528.954.38K
2022-12-3028.9128.96↑$0.05 (0.17%)28.8228.966.43K
2022-12-2928.8428.99↑$0.15 (0.52%)28.8429.053.89K
2022-12-2829.4729.04↓$0.43 (-1.46%)29.0229.4915.09K
2022-12-2729.2229.39↑$0.17 (0.58%)29.2229.413.07K
2022-12-2328.9329.20↑$0.27 (0.92%)28.9329.205.97K
2022-12-2228.8628.88↑$0.02 (0.07%)28.5528.886.64K
2022-12-2128.8829.06↑$0.18 (0.62%)28.8829.087.49K
2022-12-2028.7028.76↑$0.06 (0.22%)28.7028.8317.70K
2022-12-1928.8228.68↓$0.13 (-0.46%)28.5528.832.21K
2022-12-1628.7028.79↑$0.09 (0.33%)28.7028.791.21K
2022-12-1529.2629.05↓$0.21 (-0.73%)28.9429.2616.80K
2022-12-1429.5529.45↓$0.10 (-0.35%)29.2729.6311.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$DIVZ bear trap dude

0 Like Report
145zip

$DIVZ How can this stock move so little? Damn

0 Like Report
bredjohnson

$DIVZ I mean ... head and shoulders .....

0 Like Report