Metaurus Equity Component US Equity Cumulative Dividends Fund Series 2027 (IDIV) Historical Stock Data
6.96 ↑0.00 (0.00%)
As of December 9, 2022, 1:05pm EST.
Historical Data
In the past 30 trading days, IDIV is down -0.42% a day on average. There have been 12 days where Metaurus Equity Component US Equity Cumulative Dividends Fund Series 2027 closed green and 18 days where IDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.96 | 7.05 | 10.20K |
| 2022-12-08 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.88 | 7.06 | 50.68K |
| 2022-12-07 | 6.90 | 7.03 | ↑$0.13 (1.88%) | 6.80 | 7.03 | 36.93K |
| 2022-12-06 | 6.91 | 6.92 | ↑$0.01 (0.10%) | 6.85 | 7.04 | 48.83K |
| 2022-12-05 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 6.91 | 7.05 | 49.10K |
| 2022-12-02 | 6.90 | 7.02 | ↑$0.12 (1.77%) | 6.90 | 7.08 | 46.38K |
| 2022-12-01 | 7.00 | 6.90 | ↓$0.10 (-1.43%) | 6.90 | 7.08 | 70.09K |
| 2022-11-30 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.94 | 7.05 | 48.98K |
| 2022-11-29 | 7.13 | 7.08 | ↓$0.05 (-0.77%) | 7.07 | 7.13 | 28.44K |
| 2022-11-28 | 7.12 | 7.13 | ↑$0.01 (0.14%) | 7.11 | 7.15 | 31.39K |
| 2022-11-25 | 7.13 | 7.12 | ↓$0.01 (-0.14%) | 7.12 | 7.13 | 6.93K |
| 2022-11-23 | 7.13 | 7.13 | ↑$0.00 (0.00%) | 7.10 | 7.13 | 12.80K |
| 2022-11-22 | 7.12 | 7.10 | ↓$0.02 (-0.34%) | 7.09 | 7.12 | 28.56K |
| 2022-11-21 | 7.15 | 7.11 | ↓$0.04 (-0.62%) | 7.05 | 7.15 | 18.48K |
| 2022-11-18 | 7.19 | 7.14 | ↓$0.05 (-0.70%) | 7.05 | 7.19 | 21.03K |
| 2022-11-17 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.15 | 7.20 | 13.95K |
| 2022-11-16 | 7.19 | 7.16 | ↓$0.03 (-0.42%) | 7.01 | 7.19 | 19.46K |
| 2022-11-15 | 7.28 | 7.17 | ↓$0.11 (-1.51%) | 7.17 | 7.28 | 34.93K |
| 2022-11-14 | 7.30 | 7.28 | ↓$0.02 (-0.27%) | 7.18 | 7.30 | 23.71K |
| 2022-11-11 | 7.24 | 7.19 | ↓$0.05 (-0.69%) | 7.18 | 7.30 | 10.20K |
| 2022-11-10 | 7.10 | 7.23 | ↑$0.12 (1.76%) | 7.10 | 7.27 | 21.12K |
| 2022-11-09 | 7.13 | 7.00 | ↓$0.13 (-1.76%) | 7.00 | 7.14 | 10.49K |
| 2022-11-08 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 7.10 | 7.20 | 8.28K |
| 2022-11-07 | 7.17 | 7.17 | ↑$0.00 (0.00%) | 7.11 | 7.19 | 9.09K |
| 2022-11-04 | 7.20 | 7.02 | ↓$0.18 (-2.50%) | 6.96 | 7.20 | 13.54K |
| 2022-11-03 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.88 | 7.04 | 16.91K |
| 2022-11-02 | 7.31 | 6.96 | ↓$0.35 (-4.79%) | 6.88 | 7.31 | 57.69K |
| 2022-11-01 | 7.37 | 7.25 | ↓$0.12 (-1.56%) | 7.25 | 7.43 | 45.28K |
| 2022-10-31 | 7.30 | 7.33 | ↑$0.03 (0.41%) | 7.22 | 7.36 | 10.28K |
| 2022-10-28 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.20 | 7.35 | 8.52K |
Create an account or log in to view more rows.
$IDIV looks good
$IDIV I love you!
$IDIV God dammit
$IDIV what happened
$IDIV just fucking go already jeesh
$IDIV i'm out of slaps for the day
$IDIV shorters eat my shit
$IDIV buying this dip
$IDIV check out the one month chart.
Perfect bull flag.
$IDIV we need one good push to moon this.