Free Trial

TrueShares Low Volatility Equity Income ETF (DIVZ) Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free DIVZ Stock Alerts
$29.99
+0.12 (+0.40%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

TrueShares Low Volatility Equity Income ETF Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+0.94%
3 Month
Performance
+8.27%
6 Month
Performance
+13.99%
Year-To-Date
Performance
+8.03%
1 Year
Performance
+8.75%
Receive DIVZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TrueShares Low Volatility Equity Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

DIVZ Stock Chart for Wednesday, May, 8, 2024

DIVZ Chart by TradingView

TrueShares Low Volatility Equity Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$29.87$29.99
+0.40%		$30.01$29.756,484 shs$65.98 million
05/07/2024$29.87$29.87$29.94$29.8512,229 shs$65.71 million
05/06/2024$29.59$29.87
+0.95%		$29.87$29.717,633 shs$65.71 million
05/03/2024$29.42$29.59
+0.58%		$29.61$29.5313,496 shs$64.21 million
05/02/2024$29.18$29.42
+0.82%		$29.43$29.31823,337 shs$63.84 million
05/01/2024$29.26$29.18
-0.28%		$29.45$29.1311,006 shs$63.32 million
04/30/2024$29.63$29.26
-1.24%		$29.55$29.2661,931 shs$63.50 million
04/29/2024$29.42$29.63
+0.72%		$29.64$29.4911,360 shs$64.30 million
04/26/2024$29.33$29.42
+0.31%		$29.47$29.3510,470 shs$63.84 million
04/25/2024$29.38$29.33
-0.17%		$29.39$29.1416,915 shs$63.65 million
04/24/2024$29.31$29.38
+0.24%		$29.38$29.204,260 shs$63.76 million
04/23/2024$29.03$29.31
+0.96%		$29.36$29.224,175 shs$63.60 million
04/22/2024$28.86$29.03
+0.59%		$29.14$28.871,513 shs$63.00 million
04/19/2024$28.75$28.86
+0.38%		$28.92$28.824,215 shs$62.63 million
04/18/2024$28.68$28.75
+0.24%		$28.89$28.703,714 shs$66.70 million
04/17/2024$28.65$28.68
+0.10%		$28.85$28.636,365 shs$66.54 million
04/16/2024$28.73$28.65
-0.28%		$28.75$28.5811,007 shs$66.47 million
04/15/2024$28.99$28.73
-0.90%		$29.18$28.694,033 shs$66.65 million
04/12/2024$29.46$28.99
-1.60%		$29.37$28.994,396 shs$67.26 million
04/11/2024$29.47$29.46
-0.03%		$29.54$29.2836,263 shs$68.35 million
04/10/2024$29.78$29.47
-1.04%		$29.58$29.3938,387 shs$68.37 million
04/09/2024$29.71$29.78
+0.24%		$29.87$29.51112,882 shs$69.09 million
04/08/2024$29.71$29.71
+0.00%		$29.79$29.6425,812 shs$68.93 million
04/05/2024$29.56$29.71
+0.51%		$29.75$29.4650,236 shs$68.93 million
04/04/2024$29.83$29.56
-0.91%		$29.99$29.516,175 shs$68.58 million
04/03/2024$29.73$29.83
+0.34%		$29.89$29.803,695 shs$69.21 million
04/02/2024$29.81$29.73
-0.27%		$29.73$29.6013,164 shs$68.97 million
04/01/2024$29.77$29.81
+0.13%		$29.83$29.726,609 shs$69.16 million
03/29/2024$29.77$29.77
+0.01%		$29.84$29.4655,193 shs$69.07 million
03/28/2024$29.61$29.77
+0.54%		$29.83$29.4655,193 shs$69.07 million
03/27/2024$29.44$29.61
+0.58%		$29.61$29.408,064 shs$68.70 million
03/26/2024$29.48$29.44
-0.14%		$29.51$29.4412,917 shs$68.30 million
03/25/2024$29.48$29.48
-0.01%		$29.50$29.474,195 shs$68.39 million
03/22/2024$29.61$29.56
-0.18%		$29.56$29.532,671 shs$68.58 million
03/21/2024$29.30$29.61
+1.07%		$29.73$29.61875 shs$68.70 million
03/20/2024$29.13$29.30
+0.58%		$29.30$29.182,564 shs$67.98 million
03/19/2024$28.94$29.13
+0.65%		$29.13$28.982,324 shs$67.58 million
03/18/2024$28.80$28.94
+0.51%		$29.01$28.902,431 shs$67.15 million
03/15/2024$28.87$28.80
-0.26%		$28.80$28.763,799 shs$66.81 million
03/14/2024$29.01$28.87
-0.48%		$29.01$28.774,096 shs$66.98 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/13/2024$28.97$29.01
+0.14%		$29.11$28.974,693 shs$67.30 million
03/12/2024$28.75$28.97
+0.77%		$29.02$28.846,834 shs$67.21 million
03/11/2024$28.64$28.75
+0.40%		$28.75$28.512,068 shs$66.70 million
03/08/2024$28.76$28.64
-0.42%		$28.77$28.641,120 shs$66.45 million
03/07/2024$28.42$28.76
+1.20%		$28.77$28.671,335 shs$66.72 million
03/06/2024$28.23$28.42
+0.68%		$28.57$28.421,207 shs$65.93 million
03/05/2024$28.38$28.23
-0.53%		$28.39$28.232,067 shs$65.49 million
03/04/2024$28.32$28.38
+0.20%		$28.41$28.292,177 shs$65.84 million
03/01/2024$28.09$28.32
+0.82%		$28.34$28.212,469 shs$65.70 million
02/29/2024$27.91$28.09
+0.64%		$28.09$28.0111,132 shs$65.17 million
02/28/2024$28.02$27.91
-0.39%		$27.91$27.846,527 shs$64.75 million
02/27/2024$28.01$28.02
+0.04%		$28.02$27.9625,500 shs$65.01 million
02/26/2024$28.21$28.01
-0.69%		$28.16$27.982,542 shs$64.98 million
02/23/2024$28.17$28.21
+0.15%		$28.22$28.194,200 shs$65.45 million
02/22/2024$27.98$28.17
+0.67%		$28.17$27.9814,176 shs$65.35 million
02/21/2024$27.81$27.98
+0.61%		$27.98$27.797,042 shs$64.91 million
02/20/2024$27.87$27.81
-0.22%		$27.90$27.802,579 shs$64.52 million
02/19/2024$27.87$27.87
+0.01%		$27.87$27.83700 shs$64.66 million
02/16/2024$27.92$27.87
-0.18%		$27.87$27.83762 shs$64.66 million
02/15/2024$27.55$27.92
+1.35%		$27.92$27.802,257 shs$64.77 million
02/14/2024$27.42$27.55
+0.46%		$27.58$27.472,486 shs$63.91 million
02/13/2024$27.76$27.42
-1.23%		$27.65$27.2711,701 shs$63.61 million
02/12/2024$27.62$27.76
+0.51%		$27.76$27.643,174 shs$64.41 million
02/09/2024$27.70$27.62
-0.29%		$27.62$27.571,190 shs$64.08 million
02/08/2024$27.66$27.70
+0.14%		$27.72$27.5913,186 shs$64.26 million
02/07/2024$27.59$27.66
+0.25%		$27.78$27.5521,181 shs$64.17 million

Related Companies:
This page (NYSEARCA:DIVZ) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press