Listed Funds Trust - TrueShares Low Volatility Equity Income ETF (DIVZ) Historical Stock Data
31.41 ↑0.31 (0.99%)
As of July 23, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, DIVZ is up 0.06% a day on average. There have been 18 days where Listed Funds Trust - TrueShares Low Volatility Equity Income ETF closed green and 12 days where DIVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 31.35 | 31.41 | ↑$0.06 (0.19%) | 31.34 | 31.49 | 14.18K |
| 2024-07-25 | 31.14 | 31.10 | ↓$0.04 (-0.12%) | 31.10 | 31.33 | 10.03K |
| 2024-07-24 | 30.87 | 30.93 | ↑$0.06 (0.19%) | 30.87 | 31.05 | 11.52K |
| 2024-07-23 | 31.08 | 31.05 | ↓$0.03 (-0.10%) | 31.02 | 31.11 | 36.62K |
| 2024-07-22 | 31.12 | 31.06 | ↓$0.06 (-0.19%) | 30.98 | 31.12 | 114.81K |
| 2024-07-19 | 31.07 | 31.03 | ↓$0.04 (-0.13%) | 31.03 | 31.12 | 2.14K |
| 2024-07-18 | 31.46 | 31.26 | ↓$0.19 (-0.62%) | 31.26 | 31.57 | 3.96K |
| 2024-07-17 | 31.38 | 31.36 | ↓$0.02 (-0.07%) | 31.35 | 31.38 | 2.91K |
| 2024-07-16 | 31.13 | 31.33 | ↑$0.20 (0.64%) | 31.13 | 31.33 | 17.88K |
| 2024-07-15 | 30.93 | 30.96 | ↑$0.03 (0.09%) | 30.92 | 31.07 | 5.63K |
| 2024-07-12 | 30.97 | 31.03 | ↑$0.06 (0.19%) | 30.97 | 31.18 | 10.76K |
| 2024-07-11 | 30.80 | 30.88 | ↑$0.08 (0.26%) | 30.78 | 30.89 | 44.62K |
| 2024-07-10 | 30.44 | 30.65 | ↑$0.21 (0.69%) | 30.44 | 30.65 | 38.54K |
| 2024-07-09 | 30.37 | 30.39 | ↑$0.02 (0.06%) | 30.37 | 30.49 | 19.58K |
| 2024-07-08 | 30.41 | 30.39 | ↓$0.02 (-0.07%) | 30.33 | 30.41 | 5.47K |
| 2024-07-05 | 30.28 | 30.37 | ↑$0.09 (0.30%) | 30.28 | 30.37 | 20.94K |
| 2024-07-03 | 30.39 | 30.42 | ↑$0.03 (0.10%) | 30.36 | 30.42 | 16.84K |
| 2024-07-02 | 30.08 | 30.22 | ↑$0.14 (0.47%) | 30.04 | 30.22 | 37.49K |
| 2024-07-01 | 30.40 | 30.15 | ↓$0.25 (-0.82%) | 30.12 | 30.40 | 24.68K |
| 2024-06-28 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.08 | 30.38 | 12.21K |
| 2024-06-27 | 30.10 | 30.14 | ↑$0.04 (0.13%) | 30.05 | 30.14 | 13.45K |
| 2024-06-26 | 30.18 | 30.24 | ↑$0.06 (0.20%) | 30.13 | 30.24 | 24.91K |
| 2024-06-25 | 30.49 | 30.33 | ↓$0.16 (-0.52%) | 30.24 | 30.49 | 9.14K |
| 2024-06-24 | 30.44 | 30.45 | ↑$0.02 (0.05%) | 30.39 | 30.48 | 18.25K |
| 2024-06-21 | 30.28 | 30.20 | ↓$0.08 (-0.26%) | 30.20 | 30.29 | 22.17K |
| 2024-06-20 | 30.45 | 30.41 | ↓$0.04 (-0.13%) | 30.37 | 30.45 | 24.96K |
| 2024-06-18 | 30.39 | 30.39 | ↓$0.00 (0.00%) | 30.36 | 30.43 | 20.97K |
| 2024-06-17 | 30.12 | 30.32 | ↑$0.20 (0.66%) | 30.12 | 30.37 | 31.99K |
| 2024-06-14 | 30.01 | 30.11 | ↑$0.10 (0.34%) | 30.01 | 30.14 | 22.34K |
| 2024-06-13 | 30.21 | 30.28 | ↑$0.07 (0.24%) | 30.19 | 30.31 | 13.09K |
Create an account or log in to view more rows.
$DIVZ now is the time to slap that ask!!!
$DIVZ Looking for this cup to breakout.
$DIVZ lets see if it can hold the line
$DIVZ upupup!
$DIVZ who loaded up??
$DIVZ holy fuck
$DIVZ gap it slap it ask it !
$DIVZ Guys when can we expect that 30% drop?
$DIVZ love cooking these little bears on here
$DIVZ We will not sell!