ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

4.390 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 4.410 4.450 4.350 4.390 749,008 -0.03(-0.68%)
Sep 24, 2025 4.620 4.620 4.410 4.420 813,869 -0.18(-3.91%)
Sep 23, 2025 4.590 4.650 4.520 4.600 1,008,346 +0.02(+0.44%)
Sep 22, 2025 4.550 4.650 4.500 4.580 1,168,064 +0.00(+0.00%)
Sep 19, 2025 4.500 4.610 4.385 4.580 3,702,765 +0.09(+2.00%)
Sep 18, 2025 4.410 4.570 4.390 4.490 708,704 +0.08(+1.81%)
Sep 17, 2025 4.430 4.610 4.350 4.410 1,089,110 +0.04(+0.92%)
Sep 16, 2025 4.390 4.460 4.340 4.370 785,318 -0.06(-1.35%)
Sep 15, 2025 4.440 4.571 4.411 4.430 917,306 -0.02(-0.45%)
Sep 12, 2025 4.480 4.560 4.355 4.450 697,673 -0.08(-1.77%)
Sep 11, 2025 4.330 4.530 4.330 4.530 855,910 +0.17(+3.90%)
Sep 10, 2025 4.240 4.370 4.200 4.360 858,129 +0.08(+1.87%)
Sep 09, 2025 4.280 4.350 4.245 4.280 1,359,205 -0.01(-0.23%)
Sep 08, 2025 4.120 4.330 4.055 4.290 1,629,965 +0.17(+4.13%)
Sep 05, 2025 3.940 4.130 3.820 4.120 1,203,650 +0.23(+5.91%)
Sep 04, 2025 3.770 3.930 3.665 3.890 670,130 +0.15(+4.01%)
Sep 03, 2025 3.640 3.850 3.640 3.740 435,653 -0.03(-0.80%)
Sep 02, 2025 3.740 3.905 3.740 3.770 718,332 -0.04(-1.05%)
Aug 29, 2025 3.790 3.830 3.730 3.810 381,538 +0.04(+1.06%)
Aug 28, 2025 3.810 3.810 3.650 3.770 514,544 -0.03(-0.79%)
Aug 27, 2025 3.730 3.810 3.704 3.800 496,313 +0.04(+1.06%)
Aug 26, 2025 3.720 3.815 3.715 3.760 805,813 +0.05(+1.35%)
Aug 25, 2025 3.790 3.805 3.675 3.710 378,065 -0.09(-2.37%)
Aug 22, 2025 3.600 3.900 3.594 3.800 1,456,760 +0.24(+6.74%)
Aug 21, 2025 3.550 3.570 3.460 3.560 296,793 +0.00(+0.00%)
Aug 20, 2025 3.430 3.590 3.430 3.560 473,329 +0.07(+2.01%)
Aug 19, 2025 3.380 3.495 3.380 3.490 321,546 +0.09(+2.65%)
Aug 18, 2025 3.380 3.440 3.370 3.400 483,078 +0.03(+0.89%)
Aug 15, 2025 3.500 3.500 3.370 3.370 512,414 -0.11(-3.16%)
Aug 14, 2025 3.580 3.580 3.465 3.480 491,617 -0.16(-4.40%)
Aug 13, 2025 3.660 3.680 3.580 3.640 761,422 +0.00(+0.00%)
Aug 12, 2025 3.410 3.715 3.355 3.640 1,042,915 +0.27(+8.01%)
Aug 11, 2025 3.360 3.410 3.350 3.370 478,066 +0.01(+0.30%)
Aug 08, 2025 3.400 3.425 3.290 3.360 640,429 -0.03(-0.88%)
Aug 07, 2025 3.390 3.440 3.350 3.390 463,869 +0.02(+0.59%)
Aug 06, 2025 3.450 3.450 3.360 3.370 452,489 -0.06(-1.75%)
Aug 05, 2025 3.370 3.450 3.235 3.430 768,500 +0.02(+0.59%)
Aug 04, 2025 3.260 3.420 3.240 3.410 793,496 +0.14(+4.28%)
Aug 01, 2025 3.250 3.300 3.180 3.270 908,071 +0.00(+0.00%)
Jul 31, 2025 3.260 3.280 3.210 3.270 749,739 -0.02(-0.61%)
Jul 30, 2025 3.410 3.425 3.220 3.290 924,191 -0.12(-3.52%)
Jul 29, 2025 3.390 3.430 3.345 3.410 1,046,847 +0.04(+1.19%)
Jul 28, 2025 3.410 3.455 3.360 3.370 1,002,946 -0.05(-1.46%)
Jul 25, 2025 3.510 3.525 3.395 3.420 1,149,983 -0.04(-1.16%)
Jul 24, 2025 3.490 3.509 3.454 3.460 706,449 -0.07(-1.98%)
Jul 23, 2025 3.530 3.540 3.441 3.530 1,684,216 +0.00(+0.00%)
Jul 22, 2025 3.440 3.545 3.420 3.530 879,598 +0.11(+3.22%)
Jul 21, 2025 3.470 3.540 3.390 3.420 656,651 -0.04(-1.16%)
Jul 18, 2025 3.630 3.630 3.385 3.460 1,228,092 -0.13(-3.61%)
Jul 17, 2025 3.679 3.749 3.560 3.590 1,672,654 -0.11(-2.96%)
Jul 16, 2025 3.769 3.814 3.679 3.699 943,959 -0.07(-1.85%)
Jul 15, 2025 3.889 3.889 3.729 3.769 993,820 -0.11(-2.83%)
Jul 14, 2025 3.699 3.889 3.586 3.879 1,547,414 +0.17(+4.57%)
Jul 11, 2025 3.739 3.759 3.625 3.709 1,129,936 -0.08(-2.11%)
Jul 10, 2025 3.600 3.819 3.600 3.789 1,764,400 +0.14(+3.83%)
Jul 09, 2025 3.570 3.664 3.530 3.649 1,173,216 +0.10(+2.81%)
Jul 08, 2025 3.530 3.605 3.485 3.550 1,456,787 +0.01(+0.28%)
Jul 07, 2025 3.719 3.729 3.525 3.540 696,914 -0.20(-5.33%)
Jul 03, 2025 3.699 3.779 3.679 3.739 523,247 +0.04(+1.08%)
Jul 02, 2025 3.739 3.779 3.659 3.699 1,062,519 -0.05(-1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.