Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	33.37	33.56	33.37	33.53	5,098	+0.26(+0.77%)
Nov 07, 2024	33.35	33.39	33.25	33.27	8,076	-0.09(-0.27%)
Nov 06, 2024	33.32	33.41	33.25	33.36	18,498	+0.51(+1.55%)
Nov 05, 2024	32.63	32.85	32.58	32.85	16,916	+0.34(+1.04%)
Nov 04, 2024	32.56	32.62	32.44	32.51	6,246	-0.06(-0.18%)
Nov 01, 2024	32.91	32.91	32.57	32.57	149,621	-0.16(-0.49%)
Oct 31, 2024	32.87	32.87	32.68	32.73	18,626	-0.05(-0.15%)
Oct 30, 2024	32.78	32.89	32.78	32.78	3,358	-0.12(-0.36%)
Oct 29, 2024	32.98	33.00	32.90	32.90	21,791	-0.24(-0.72%)
Oct 28, 2024	33.13	33.16	33.11	33.14	10,273	+0.19(+0.58%)
Oct 25, 2024	33.39	33.39	32.95	32.95	3,893	-0.31(-0.92%)
Oct 24, 2024	33.35	33.35	33.22	33.26	4,015	-0.06(-0.17%)
Oct 23, 2024	33.26	33.31	33.19	33.31	11,928	-0.05(-0.14%)
Oct 22, 2024	33.28	33.36	33.28	33.36	16,909	-0.06(-0.18%)
Oct 21, 2024	33.61	33.61	33.41	33.42	13,750	-0.19(-0.57%)
Oct 18, 2024	33.50	33.61	33.46	33.61	11,372	+0.08(+0.24%)
Oct 17, 2024	33.60	33.61	33.52	33.53	23,623	-0.03(-0.09%)
Oct 16, 2024	33.45	33.57	33.45	33.56	12,954	+0.37(+1.11%)
Oct 15, 2024	33.34	33.36	33.18	33.19	8,566	-0.20(-0.60%)
Oct 14, 2024	33.24	33.40	33.24	33.39	16,098	+0.21(+0.63%)
Oct 11, 2024	33.00	33.18	33.00	33.18	6,482	+0.30(+0.91%)
Oct 10, 2024	33.01	33.01	32.85	32.88	9,629	-0.07(-0.21%)
Oct 09, 2024	32.68	32.98	32.68	32.95	10,819	+0.20(+0.60%)
Oct 08, 2024	32.69	32.76	32.65	32.76	9,398	+0.00(+0.00%)
Oct 07, 2024	32.91	32.91	32.72	32.75	9,066	-0.15(-0.46%)
Oct 04, 2024	32.74	32.91	32.74	32.91	10,033	+0.17(+0.52%)
Oct 03, 2024	32.71	32.82	32.69	32.74	10,537	-0.20(-0.62%)
Oct 02, 2024	32.92	32.97	32.86	32.94	21,344	-0.02(-0.07%)
Oct 01, 2024	32.88	33.00	32.88	32.96	5,336	+0.00(+0.01%)
Sep 30, 2024	32.82	32.96	32.82	32.96	10,983	+0.06(+0.19%)
Sep 27, 2024	32.88	33.00	32.79	32.90	66,521	+0.15(+0.47%)
Sep 26, 2024	32.75	32.80	32.69	32.75	10,375	+0.05(+0.17%)
Sep 25, 2024	32.78	32.78	32.66	32.69	13,590	-0.10(-0.32%)
Sep 24, 2024	32.81	32.88	32.76	32.80	16,075	-0.01(-0.03%)
Sep 23, 2024	32.68	32.81	32.68	32.81	6,949	+0.18(+0.55%)
Sep 20, 2024	32.58	32.63	32.53	32.63	5,013	-0.03(-0.10%)
Sep 19, 2024	32.64	32.75	32.64	32.66	20,990	+0.10(+0.32%)
Sep 18, 2024	32.59	32.80	32.53	32.56	16,245	-0.14(-0.43%)
Sep 17, 2024	32.92	32.92	32.64	32.70	13,714	-0.15(-0.46%)
Sep 16, 2024	32.77	32.85	32.72	32.85	4,381	+0.25(+0.77%)
Sep 13, 2024	32.48	32.60	32.48	32.60	5,746	+0.27(+0.83%)
Sep 12, 2024	32.29	32.35	32.13	32.33	14,085	+0.11(+0.34%)
Sep 11, 2024	31.98	32.22	31.76	32.22	8,713	+0.00(+0.01%)
Sep 10, 2024	32.21	32.25	32.10	32.22	23,124	+0.01(+0.03%)
Sep 09, 2024	31.90	32.21	31.90	32.21	44,313	+0.45(+1.42%)
Sep 06, 2024	31.92	31.92	31.76	31.76	2,462	-0.20(-0.63%)
Sep 05, 2024	32.11	32.11	31.95	31.96	29,830	-0.17(-0.53%)
Sep 04, 2024	32.09	32.32	32.09	32.13	4,861	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.