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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.41 | 29.25 | ↓$0.16 (-0.53%) | 29.25 | 29.41 | 3.39K |
| 2023-01-26 | 29.23 | 29.33 | ↑$0.10 (0.33%) | 29.23 | 29.35 | 5.03K |
| 2023-01-25 | 28.98 | 29.13 | ↑$0.15 (0.50%) | 28.93 | 29.13 | 4.59K |
| 2023-01-24 | 28.88 | 28.98 | ↑$0.10 (0.33%) | 28.88 | 28.98 | 1.63K |
| 2023-01-23 | 28.92 | 29.03 | ↑$0.11 (0.37%) | 28.92 | 29.16 | 8.67K |
| 2023-01-20 | 28.72 | 28.92 | ↑$0.20 (0.70%) | 28.66 | 28.92 | 7.10K |
| 2023-01-19 | 28.65 | 28.69 | ↑$0.04 (0.13%) | 28.60 | 28.69 | 1.20K |
| 2023-01-18 | 29.25 | 28.66 | ↓$0.59 (-2.02%) | 28.66 | 29.25 | 3.85K |
| 2023-01-17 | 29.34 | 29.28 | ↓$0.06 (-0.20%) | 29.27 | 29.46 | 4.95K |
| 2023-01-13 | 29.13 | 29.35 | ↑$0.22 (0.77%) | 29.13 | 29.35 | 9.31K |
| 2023-01-12 | 29.33 | 29.40 | ↑$0.07 (0.25%) | 29.30 | 29.51 | 3.37K |
| 2023-01-11 | 29.29 | 29.32 | ↑$0.03 (0.09%) | 29.19 | 29.32 | 2.33K |
| 2023-01-10 | 29.34 | 29.29 | ↓$0.05 (-0.16%) | 29.17 | 29.34 | 14.84K |
| 2023-01-09 | 29.51 | 29.23 | ↓$0.28 (-0.95%) | 29.21 | 29.54 | 8.02K |
| 2023-01-06 | 29.14 | 29.46 | ↑$0.32 (1.10%) | 29.14 | 29.52 | 2.47K |
| 2023-01-05 | 28.89 | 28.98 | ↑$0.09 (0.33%) | 28.84 | 29.06 | 5.49K |
| 2023-01-04 | 28.94 | 29.08 | ↑$0.14 (0.48%) | 28.94 | 29.24 | 13.95K |
| 2023-01-03 | 28.95 | 28.84 | ↓$0.11 (-0.37%) | 28.75 | 28.95 | 4.38K |
| 2022-12-30 | 28.91 | 28.96 | ↑$0.05 (0.17%) | 28.82 | 28.96 | 6.43K |
| 2022-12-29 | 28.84 | 28.99 | ↑$0.15 (0.52%) | 28.84 | 29.05 | 3.89K |
| 2022-12-28 | 29.47 | 29.04 | ↓$0.43 (-1.46%) | 29.02 | 29.49 | 15.09K |
| 2022-12-27 | 29.22 | 29.39 | ↑$0.17 (0.58%) | 29.22 | 29.41 | 3.07K |
| 2022-12-23 | 28.93 | 29.20 | ↑$0.27 (0.92%) | 28.93 | 29.20 | 5.97K |
| 2022-12-22 | 28.86 | 28.88 | ↑$0.02 (0.07%) | 28.55 | 28.88 | 6.64K |
| 2022-12-21 | 28.88 | 29.06 | ↑$0.18 (0.62%) | 28.88 | 29.08 | 7.49K |
| 2022-12-20 | 28.70 | 28.76 | ↑$0.06 (0.22%) | 28.70 | 28.83 | 17.70K |
| 2022-12-19 | 28.82 | 28.68 | ↓$0.13 (-0.46%) | 28.55 | 28.83 | 2.21K |
| 2022-12-16 | 28.70 | 28.79 | ↑$0.09 (0.33%) | 28.70 | 28.79 | 1.21K |
| 2022-12-15 | 29.26 | 29.05 | ↓$0.21 (-0.73%) | 28.94 | 29.26 | 16.80K |
| 2022-12-14 | 29.55 | 29.45 | ↓$0.10 (-0.35%) | 29.27 | 29.63 | 11.43K |
Create an account or log in to view more rows.
$DIVZ bear trap dude
$DIVZ Same thing
different day
$DIVZ buy the dip were blasting off
$DIVZ nothing drops
$DIVZ time will come
$DIVZ How can this stock move so little? Damn
$DIVZ She's gettin' ready to...
$DIVZ taking off soon
$DIVZ I love this stonk!
$DIVZ I mean ... head and shoulders .....