TrueShares Low Volatility Equity Income ETF (DIVZ) Exchange: NYSE ARCA

Data as of March 28, 2024

$29.77 ($0.16) 0.55%

TrueShares Low Volatility Equity Income ETF - Daily Information
Click for more stock information on TrueShares Low Volatility Equity Income ETF.
Daily Information Data
Date March 28, 2024
Open $29.46
Previous Close $29.77
High $29.84
Low $29.46
Adjusted Open $29.46
Previous Adjusted Close $29.77
Adjusted High $29.84
Adjusted Low $29.46

About TrueShares Low Volatility Equity Income ETF (DIVZ)

TrueShares Low Volatility Equity Income ETF

Historical Stock Data for TrueShares Low Volatility Equity Income ETF (DIVZ)

Date Open High Low Close Adj.Close Volume
2024-03-28 $29.46 $29.84 $29.46 $29.77 $29.77 55,193
2024-03-27 $29.40 $29.61 $29.40 $29.61 $29.61 8,064
2024-03-26 $29.49 $29.51 $29.44 $29.44 $29.29 12,917
2024-03-25 $29.49 $29.50 $29.47 $29.48 $29.33 4,195
2024-03-22 $29.53 $29.56 $29.48 $29.48 $29.33 2,671
2024-03-21 $29.70 $29.73 $29.61 $29.61 $29.46 875
2024-03-20 $29.18 $29.30 $29.18 $29.30 $29.15 2,564
2024-03-19 $28.98 $29.13 $28.98 $29.13 $28.98 2,324
2024-03-18 $28.90 $29.01 $28.90 $28.94 $28.79 2,431
2024-03-15 $28.76 $28.80 $28.76 $28.80 $28.80 3,799
2024-03-14 $29.01 $29.01 $28.77 $28.87 $28.87 4,096
2024-03-13 $28.97 $29.11 $28.97 $29.01 $29.01 4,693
2024-03-12 $28.90 $29.02 $28.85 $28.97 $28.97 6,834
2024-03-11 $28.51 $28.75 $28.51 $28.75 $28.75 2,068
2024-03-08 $28.77 $28.77 $28.64 $28.64 $28.64 1,120
2024-03-07 $28.67 $28.78 $28.67 $28.76 $28.76 1,335
2024-03-06 $28.56 $28.57 $28.42 $28.42 $28.42 1,207
2024-03-05 $28.39 $28.39 $28.19 $28.19 $28.19 2,718
2024-03-04 $28.30 $28.41 $28.29 $28.38 $28.38 2,177
2024-03-01 $28.25 $28.34 $28.21 $28.32 $28.32 2,469
2024-02-29 $28.06 $28.09 $28.01 $28.09 $28.09 11,154
2024-02-28 $27.88 $27.91 $27.84 $27.91 $27.91 6,527
2024-02-27 $27.97 $28.02 $27.96 $28.02 $28.02 25,500
2024-02-26 $28.16 $28.16 $27.98 $28.01 $28.01 2,542
2024-02-23 $28.21 $28.22 $28.19 $28.21 $28.21 4,200
2024-02-22 $27.99 $28.17 $27.98 $28.17 $28.17 14,176
2024-02-21 $27.79 $27.98 $27.79 $27.98 $27.98 7,042
2024-02-20 $27.90 $27.90 $27.80 $27.81 $27.81 2,579
2024-02-16 $27.84 $27.87 $27.83 $27.87 $27.87 762
2024-02-15 $27.80 $27.92 $27.80 $27.92 $27.92 2,257
2024-02-14 $27.58 $27.58 $27.47 $27.55 $27.55 2,486
2024-02-13 $27.31 $27.65 $27.27 $27.42 $27.42 11,701
2024-02-12 $27.65 $27.76 $27.64 $27.76 $27.76 3,174
2024-02-09 $27.57 $27.62 $27.57 $27.62 $27.62 1,190
2024-02-08 $27.59 $27.72 $27.59 $27.70 $27.70 13,186
2024-02-07 $27.78 $27.78 $27.55 $27.66 $27.66 21,181
2024-02-06 $27.58 $27.62 $27.58 $27.62 $27.62 831
2024-02-05 $27.62 $27.62 $27.52 $27.56 $27.56 1,656
2024-02-02 $27.84 $27.95 $27.70 $27.82 $27.82 12,087
2024-02-01 $27.75 $27.92 $27.73 $27.92 $27.92 12,859
2024-01-31 $27.93 $28.06 $27.78 $27.78 $27.78 7,808
2024-01-30 $27.84 $28.01 $27.84 $28.00 $28.00 9,527
2024-01-29 $27.78 $27.89 $27.78 $27.89 $27.89 1,824
2024-01-26 $27.78 $27.81 $27.74 $27.81 $27.81 6,209
2024-01-25 $27.63 $27.78 $27.59 $27.78 $27.78 3,535
2024-01-24 $27.64 $27.64 $27.56 $27.56 $27.56 489
2024-01-23 $27.60 $27.67 $27.58 $27.67 $27.67 4,252
2024-01-22 $27.44 $27.55 $27.44 $27.54 $27.54 4,236
2024-01-19 $27.34 $27.43 $27.32 $27.43 $27.43 2,099
2024-01-18 $27.18 $27.31 $27.12 $27.31 $27.31 3,035
2024-01-17 $27.47 $27.48 $27.23 $27.31 $27.31 10,371
2024-01-16 $27.61 $27.62 $27.49 $27.52 $27.52 4,305
2024-01-12 $27.88 $27.93 $27.73 $27.78 $27.78 4,390
2024-01-11 $27.81 $27.81 $27.70 $27.73 $27.73 3,290
2024-01-10 $27.93 $27.93 $27.86 $27.89 $27.89 3,321
2024-01-09 $28.13 $28.13 $27.94 $28.03 $28.03 19,067
2024-01-08 $27.92 $28.17 $27.90 $28.17 $28.17 11,448
2024-01-05 $28.10 $28.11 $27.97 $28.05 $28.05 6,747
2024-01-04 $28.11 $28.11 $27.93 $27.93 $27.93 42,100
2024-01-03 $27.90 $28.14 $27.90 $28.05 $28.05 5,509
2024-01-02 $27.94 $28.13 $27.94 $28.01 $28.01 5,665
2023-12-29 $27.77 $27.77 $27.70 $27.76 $27.76 5,098
2023-12-28 $27.87 $27.87 $27.79 $27.79 $27.79 12,119
2023-12-27 $27.78 $27.82 $27.72 $27.82 $27.82 13,767
2023-12-26 $28.05 $28.20 $28.05 $28.15 $27.76 8,527
2023-12-22 $27.96 $28.10 $27.96 $28.00 $27.61 3,593
2023-12-21 $27.85 $27.93 $27.80 $27.93 $27.54 3,002
2023-12-20 $28.09 $28.11 $27.74 $27.74 $27.36 5,959
2023-12-19 $28.03 $28.17 $28.03 $28.17 $27.78 4,835
2023-12-18 $27.97 $28.05 $27.96 $27.96 $27.57 8,720
2023-12-15 $27.95 $27.95 $27.84 $27.94 $27.94 10,928
2023-12-14 $28.00 $28.19 $28.00 $28.05 $28.05 7,395
2023-12-13 $27.19 $27.72 $27.19 $27.72 $27.72 10,047
2023-12-12 $27.19 $27.30 $27.19 $27.27 $27.27 10,093
2023-12-11 $27.23 $27.38 $27.23 $27.36 $27.36 25,986
2023-12-08 $27.24 $27.25 $27.24 $27.24 $27.24 1,117
2023-12-07 $27.15 $27.27 $27.14 $27.20 $27.20 7,375
2023-12-06 $27.14 $27.19 $27.02 $27.03 $27.03 11,822
2023-12-05 $27.29 $27.29 $27.21 $27.21 $27.21 3,675
2023-12-04 $27.52 $27.52 $27.35 $27.39 $27.39 6,718
2023-12-01 $27.46 $27.48 $27.43 $27.48 $27.48 2,337
2023-11-30 $27.18 $27.28 $27.18 $27.28 $27.28 8,700
2023-11-29 $27.20 $27.22 $27.05 $27.08 $27.08 10,156
2023-11-28 $27.05 $27.18 $27.05 $27.09 $27.09 24,524
2023-11-27 $27.11 $27.12 $27.05 $27.09 $27.09 5,198
2023-11-24 $27.21 $27.21 $27.20 $27.21 $27.21 772
2023-11-22 $26.98 $27.06 $26.98 $27.05 $27.05 3,607
2023-11-21 $26.98 $27.04 $26.98 $27.04 $27.04 6,547
2023-11-20 $26.82 $26.94 $26.82 $26.94 $26.94 457
2023-11-17 $26.72 $26.89 $26.72 $26.87 $26.87 16,958
2023-11-16 $26.69 $26.69 $26.60 $26.68 $26.68 8,134
2023-11-15 $26.82 $26.93 $26.81 $26.81 $26.81 11,506
2023-11-14 $26.60 $26.81 $26.60 $26.71 $26.71 4,511
2023-11-13 $26.34 $26.35 $26.33 $26.33 $26.33 1,879
2023-11-10 $26.18 $26.38 $26.18 $26.38 $26.38 255
2023-11-09 $26.33 $26.36 $26.16 $26.16 $26.16 5,237
2023-11-08 $26.47 $26.47 $26.29 $26.35 $26.35 5,841
2023-11-07 $26.50 $26.59 $26.50 $26.56 $26.56 6,131
2023-11-06 $26.64 $26.64 $26.56 $26.58 $26.58 2,749
2023-11-03 $26.77 $26.84 $26.72 $26.72 $26.72 1,967
2023-11-02 $26.12 $26.58 $26.12 $26.58 $26.58 4,739
2023-11-01 $26.00 $26.03 $25.93 $26.03 $26.03 5,662
2023-10-31 $25.80 $25.91 $25.80 $25.91 $25.91 7,683
2023-10-30 $25.59 $25.78 $25.59 $25.77 $25.77 12,487
2023-10-27 $25.85 $25.85 $25.42 $25.47 $25.47 4,341
2023-10-26 $25.99 $26.05 $25.88 $25.95 $25.95 3,854
2023-10-25 $26.16 $26.19 $26.06 $26.08 $26.08 2,935
2023-10-24 $26.13 $26.25 $26.11 $26.21 $26.21 6,869
2023-10-23 $26.01 $26.12 $25.92 $25.92 $25.92 10,943
2023-10-20 $26.33 $26.39 $26.18 $26.19 $26.19 4,097
2023-10-19 $26.55 $26.63 $26.37 $26.37 $26.37 7,102
2023-10-18 $26.75 $26.75 $26.55 $26.59 $26.59 5,523
2023-10-17 $26.47 $26.83 $26.47 $26.78 $26.78 3,400
2023-10-16 $26.50 $26.71 $26.50 $26.70 $26.70 8,177
2023-10-13 $26.41 $26.52 $26.35 $26.42 $26.42 5,197
2023-10-12 $26.49 $26.49 $26.17 $26.31 $26.31 17,026
2023-10-11 $26.42 $26.50 $26.39 $26.50 $26.50 5,478
2023-10-10 $26.49 $26.70 $26.49 $26.60 $26.60 13,485
2023-10-09 $26.21 $26.49 $26.21 $26.49 $26.49 6,227
2023-10-06 $25.87 $26.12 $25.66 $26.08 $26.08 4,187
2023-10-05 $25.92 $25.98 $25.92 $25.94 $25.94 1,622
2023-10-04 $25.90 $25.92 $25.72 $25.92 $25.92 2,999
2023-10-03 $25.97 $25.97 $25.91 $25.95 $25.95 3,808
2023-10-02 $26.26 $26.26 $25.99 $26.11 $26.11 8,162
2023-09-29 $26.59 $26.59 $26.39 $26.48 $26.48 5,746
2023-09-28 $26.60 $26.68 $26.56 $26.62 $26.62 11,472
2023-09-27 $26.67 $26.67 $26.38 $26.52 $26.52 6,972
2023-09-26 $26.92 $26.92 $26.71 $26.76 $26.55 31,159
2023-09-25 $26.97 $27.06 $26.97 $27.06 $26.84 635
2023-09-22 $27.04 $27.10 $26.98 $26.98 $26.77 10,203
2023-09-21 $27.22 $27.22 $27.05 $27.05 $26.84 21,336
2023-09-20 $27.47 $27.58 $27.38 $27.38 $27.16 5,791
2023-09-19 $27.39 $27.41 $27.34 $27.38 $27.17 5,019
2023-09-18 $27.49 $27.51 $27.45 $27.47 $27.26 3,716
2023-09-15 $27.62 $27.64 $27.45 $27.45 $27.23 3,462
2023-09-14 $27.47 $27.67 $27.47 $27.66 $27.45 14,947
2023-09-13 $27.33 $27.35 $27.28 $27.32 $27.11 17,686
2023-09-12 $27.20 $27.32 $27.20 $27.25 $27.04 2,459
2023-09-11 $27.31 $27.31 $27.16 $27.16 $26.95 4,697
2023-09-08 $27.00 $27.18 $27.00 $27.16 $26.94 6,285
2023-09-07 $27.04 $27.14 $27.04 $27.07 $26.85 2,513
2023-09-06 $27.18 $27.21 $27.07 $27.16 $26.95 12,840
2023-09-05 $27.43 $27.43 $27.30 $27.30 $27.09 3,084
2023-09-01 $27.59 $27.62 $27.46 $27.51 $27.29 1,297
2023-08-31 $27.63 $27.66 $27.55 $27.55 $27.34 11,196
2023-08-30 $27.63 $27.63 $27.58 $27.59 $27.38 5,872
2023-08-29 $27.44 $27.54 $27.43 $27.54 $27.32 10,209
2023-08-28 $27.23 $27.42 $27.23 $27.36 $27.15 10,370
2023-08-25 $27.21 $27.28 $27.17 $27.22 $27.22 1,895
2023-08-24 $27.27 $27.27 $27.10 $27.11 $27.11 6,595
2023-08-23 $27.13 $27.21 $27.13 $27.21 $27.21 6,802
2023-08-22 $27.27 $27.28 $27.13 $27.15 $27.15 6,931
2023-08-21 $27.28 $27.29 $27.10 $27.27 $27.27 5,266
2023-08-18 $27.22 $27.30 $27.21 $27.26 $27.26 15,827
2023-08-17 $27.35 $27.35 $27.16 $27.16 $27.16 4,710
2023-08-16 $27.30 $27.41 $27.22 $27.22 $27.22 6,993
2023-08-15 $27.54 $27.54 $27.37 $27.38 $27.38 6,064
2023-08-14 $27.75 $27.78 $27.73 $27.75 $27.75 3,801
2023-08-11 $27.75 $27.83 $27.75 $27.81 $27.81 8,781
2023-08-10 $27.99 $28.05 $27.76 $27.76 $27.76 15,886
2023-08-09 $27.91 $27.92 $27.75 $27.80 $27.80 21,591
2023-08-08 $27.75 $27.81 $27.57 $27.81 $27.81 13,401
2023-08-07 $27.93 $28.02 $27.89 $27.94 $27.94 13,146
2023-08-04 $27.90 $28.04 $27.75 $27.75 $27.75 2,690
2023-08-03 $27.93 $27.96 $27.76 $27.91 $27.91 9,429
2023-08-02 $28.11 $28.13 $28.03 $28.05 $28.05 12,429
2023-08-01 $28.32 $28.32 $28.20 $28.30 $28.30 7,514
2023-07-31 $28.44 $28.44 $28.31 $28.37 $28.37 15,893
2023-07-28 $28.34 $28.37 $28.26 $28.35 $28.35 2,277
2023-07-27 $28.48 $28.48 $28.16 $28.16 $28.16 12,797
2023-07-26 $28.07 $28.35 $28.07 $28.23 $28.23 9,142
2023-07-25 $28.19 $28.28 $28.17 $28.24 $28.24 9,383
2023-07-24 $28.23 $28.35 $28.23 $28.28 $28.28 7,715
2023-07-21 $28.13 $28.20 $28.13 $28.15 $28.15 1,650
2023-07-20 $27.92 $28.06 $27.92 $28.02 $28.02 14,918
2023-07-19 $27.63 $27.94 $27.63 $27.85 $27.85 24,853
2023-07-18 $27.66 $27.78 $27.59 $27.65 $27.65 6,670
2023-07-17 $27.49 $27.53 $27.46 $27.46 $27.46 5,992
2023-07-14 $27.51 $27.55 $27.50 $27.50 $27.50 5,296
2023-07-13 $27.61 $27.66 $27.57 $27.66 $27.66 15,994
2023-07-12 $27.60 $27.60 $27.55 $27.58 $27.58 6,789
2023-07-11 $27.31 $27.45 $27.27 $27.45 $27.45 2,546
2023-07-10 $26.97 $27.28 $26.97 $27.19 $27.19 33,785
2023-07-07 $27.01 $27.32 $27.01 $27.12 $27.12 6,635
2023-07-06 $27.04 $27.21 $27.04 $27.18 $27.18 11,139
2023-07-05 $27.50 $27.50 $27.42 $27.44 $27.44 2,638
2023-07-03 $27.50 $27.59 $27.48 $27.58 $27.58 4,894
2023-06-30 $27.41 $27.51 $27.39 $27.48 $27.48 7,703
2023-06-29 $26.92 $27.24 $26.92 $27.24 $27.24 4,918
2023-06-28 $26.92 $26.96 $26.89 $26.94 $26.94 4,300
2023-06-27 $27.07 $27.23 $27.06 $27.23 $27.02 2,525
2023-06-26 $26.91 $27.08 $26.91 $27.03 $26.82 5,539
2023-06-23 $26.99 $26.99 $26.86 $26.89 $26.68 6,385
2023-06-22 $27.06 $27.09 $27.02 $27.05 $26.85 3,501
2023-06-21 $27.00 $27.24 $27.00 $27.18 $27.18 3,622
2023-06-20 $27.22 $27.24 $27.15 $27.16 $27.16 4,824
2023-06-16 $27.41 $27.48 $27.35 $27.35 $27.35 8,469
2023-06-15 $27.24 $27.44 $27.24 $27.38 $27.38 5,137
2023-06-14 $27.24 $27.31 $27.07 $27.16 $27.16 3,506
2023-06-13 $27.12 $27.31 $27.12 $27.24 $27.24 8,015
2023-06-12 $27.06 $27.13 $27.02 $27.13 $27.13 3,867
2023-06-09 $27.02 $27.13 $27.02 $27.08 $27.08 2,516
2023-06-08 $27.08 $27.08 $27.08 $27.08 $27.08 253
2023-06-07 $26.75 $26.99 $26.75 $26.99 $26.99 4,996
2023-06-06 $26.75 $26.76 $26.65 $26.76 $26.76 11,942
2023-06-05 $26.82 $26.82 $26.65 $26.67 $26.67 3,434
2023-06-02 $26.63 $26.78 $26.63 $26.78 $26.78 2,080
2023-06-01 $26.22 $26.38 $26.22 $26.33 $26.33 577
2023-05-31 $26.18 $26.31 $26.18 $26.27 $26.27 7,349
2023-05-30 $26.47 $26.47 $26.27 $26.35 $26.35 6,536
2023-05-26 $26.46 $26.53 $26.38 $26.42 $26.42 12,120
2023-05-25 $26.50 $26.57 $26.38 $26.46 $26.46 15,901
2023-05-24 $26.88 $26.92 $26.83 $26.84 $26.84 18,358
2023-05-23 $27.08 $27.22 $27.02 $27.02 $27.02 6,680
2023-05-22 $27.19 $27.23 $27.15 $27.15 $27.15 3,850
2023-05-19 $27.29 $27.34 $27.14 $27.20 $27.20 13,020
2023-05-18 $27.05 $27.17 $26.95 $27.17 $27.17 6,867
2023-05-17 $27.03 $27.25 $27.03 $27.21 $27.21 3,300
2023-05-16 $27.24 $27.24 $27.00 $27.00 $27.00 14,811
2023-05-15 $27.39 $27.44 $27.32 $27.37 $27.37 8,414
2023-05-12 $27.39 $27.42 $27.26 $27.38 $27.38 8,936
2023-05-11 $27.33 $27.33 $27.21 $27.32 $27.32 9,645
2023-05-10 $27.37 $27.50 $27.25 $27.45 $27.45 10,614
2023-05-09 $27.45 $27.59 $27.45 $27.51 $27.51 10,674
2023-05-08 $27.66 $27.66 $27.56 $27.58 $27.58 4,455
2023-05-05 $27.42 $27.68 $27.42 $27.67 $27.67 7,496
2023-05-04 $27.31 $27.38 $27.15 $27.28 $27.28 19,683
2023-05-03 $27.72 $27.73 $27.44 $27.45 $27.45 17,412
2023-05-02 $27.75 $27.75 $27.52 $27.70 $27.70 29,731
2023-05-01 $28.06 $28.28 $28.06 $28.15 $28.15 14,669
2023-04-28 $28.03 $28.19 $28.01 $28.16 $28.16 10,378
2023-04-27 $27.75 $28.09 $27.75 $28.04 $28.04 8,345
2023-04-26 $28.17 $28.17 $27.80 $27.85 $27.85 17,695
2023-04-25 $28.37 $28.37 $28.17 $28.18 $28.18 24,525
2023-04-24 $28.26 $28.40 $28.26 $28.39 $28.39 16,409
2023-04-21 $28.27 $28.27 $28.15 $28.24 $28.24 27,011
2023-04-20 $28.38 $28.38 $28.10 $28.19 $28.19 29,066
2023-04-19 $28.45 $28.57 $28.45 $28.56 $28.56 2,411
2023-04-18 $28.56 $28.56 $28.42 $28.50 $28.50 9,774
2023-04-17 $28.40 $28.45 $28.32 $28.45 $28.45 12,934
2023-04-14 $28.34 $28.35 $28.25 $28.34 $28.34 11,348
2023-04-13 $28.31 $28.44 $28.25 $28.41 $28.41 8,248
2023-04-12 $28.48 $28.49 $28.30 $28.32 $28.32 4,559
2023-04-11 $28.30 $28.46 $28.30 $28.37 $28.37 16,306
2023-04-10 $28.03 $28.29 $28.03 $28.29 $28.29 12,231
2023-04-06 $28.25 $28.26 $28.16 $28.19 $28.19 73,884
2023-04-05 $28.05 $28.22 $28.05 $28.22 $28.22 9,942
2023-04-04 $28.05 $28.05 $27.91 $27.97 $27.97 2,746
2023-04-03 $27.95 $28.09 $27.95 $28.07 $28.07 6,429
2023-03-31 $27.61 $27.75 $27.55 $27.75 $27.75 26,855
2023-03-30 $27.49 $27.58 $27.42 $27.51 $27.51 9,493
2023-03-29 $27.46 $27.46 $27.33 $27.45 $27.45 70,677
2023-03-28 $27.32 $27.52 $27.32 $27.42 $27.21 6,433
2023-03-27 $27.32 $27.52 $27.32 $27.42 $27.21 44,167
2023-03-24 $26.80 $27.27 $26.80 $27.23 $27.02 19,980
2023-03-23 $27.29 $27.37 $26.79 $26.95 $26.74 42,543
2023-03-22 $27.67 $27.70 $27.22 $27.22 $27.22 14,305
2023-03-21 $27.68 $27.74 $27.57 $27.72 $27.72 12,123
2023-03-20 $27.29 $27.52 $27.29 $27.45 $27.45 5,086
2023-03-17 $27.33 $27.33 $27.04 $27.10 $27.10 5,634
2023-03-16 $27.02 $27.45 $26.97 $27.40 $27.40 15,933
2023-03-15 $27.15 $27.22 $26.97 $27.14 $27.14 21,881
2023-03-14 $27.63 $27.74 $27.44 $27.62 $27.62 20,564
2023-03-13 $27.26 $27.61 $27.26 $27.38 $27.38 39,127
2023-03-10 $27.56 $27.73 $27.36 $27.43 $27.43 4,436
2023-03-09 $28.14 $28.17 $27.66 $27.66 $27.66 13,379
2023-03-08 $28.16 $28.24 $27.99 $28.09 $28.09 81,943
2023-03-07 $28.57 $28.57 $28.19 $28.23 $28.23 27,639
2023-03-06 $28.56 $28.71 $28.56 $28.65 $28.65 391,982
2023-03-03 $28.49 $28.63 $28.40 $28.62 $28.62 33,143
2023-03-02 $28.18 $28.45 $28.18 $28.40 $28.40 7,641
2023-03-01 $28.27 $28.30 $28.22 $28.28 $28.28 20,244
2023-02-28 $28.48 $28.55 $28.39 $28.44 $28.44 8,113
2023-02-27 $28.70 $28.83 $28.56 $28.56 $28.56 5,771
2023-02-24 $28.59 $28.67 $28.41 $28.67 $28.67 12,173
2023-02-23 $28.60 $28.72 $28.51 $28.68 $28.68 11,558
2023-02-22 $28.60 $28.69 $28.50 $28.50 $28.50 5,593
2023-02-21 $28.58 $28.75 $28.55 $28.60 $28.60 21,563
2023-02-17 $28.87 $28.96 $28.79 $28.93 $28.93 29,427
2023-02-16 $29.12 $29.19 $28.91 $29.03 $29.03 39,147
2023-02-15 $29.25 $29.25 $29.07 $29.23 $29.23 15,942
2023-02-14 $29.49 $29.49 $29.20 $29.36 $29.36 7,361
2023-02-13 $29.34 $29.46 $29.29 $29.44 $29.44 12,074
2023-02-10 $28.86 $29.23 $28.86 $29.23 $29.23 6,396
2023-02-09 $29.11 $29.12 $28.84 $28.84 $28.84 10,418
2023-02-08 $29.15 $29.15 $29.00 $29.02 $29.02 8,955
2023-02-07 $28.99 $29.24 $28.83 $29.17 $29.17 15,331
2023-02-06 $29.16 $29.16 $28.85 $28.93 $28.93 22,204
2023-02-03 $29.20 $29.24 $29.06 $29.08 $29.08 9,752
2023-02-02 $29.72 $29.72 $29.29 $29.42 $29.42 15,710
2023-02-01 $29.45 $29.59 $29.25 $29.51 $29.51 8,510
2023-01-31 $29.19 $29.39 $29.02 $29.39 $29.39 13,046
2023-01-30 $29.25 $29.32 $29.06 $29.08 $29.08 22,946
2023-01-27 $29.41 $29.41 $29.25 $29.25 $29.25 3,388
2023-01-26 $29.23 $29.33 $29.23 $29.33 $29.33 5,027
2023-01-25 $28.98 $29.13 $28.93 $29.13 $29.13 4,587
2023-01-24 $28.88 $28.98 $28.88 $28.98 $28.98 1,627
2023-01-23 $28.92 $29.16 $28.92 $29.03 $29.03 8,737
2023-01-20 $28.72 $28.92 $28.65 $28.92 $28.92 7,097
2023-01-19 $28.65 $28.69 $28.60 $28.69 $28.69 1,198
2023-01-18 $29.25 $29.25 $28.66 $28.66 $28.66 3,852
2023-01-17 $29.34 $29.46 $29.27 $29.28 $29.28 4,945
2023-01-13 $29.13 $29.35 $29.13 $29.35 $29.35 9,313
2023-01-12 $29.33 $29.51 $29.30 $29.40 $29.40 3,373
2023-01-11 $29.29 $29.32 $29.19 $29.32 $29.32 2,331
2023-01-10 $29.34 $29.34 $29.17 $29.29 $29.29 14,842
2023-01-09 $29.51 $29.54 $29.21 $29.23 $29.23 8,038
2023-01-06 $29.14 $29.52 $29.14 $29.46 $29.46 2,469
2023-01-05 $28.89 $29.06 $28.84 $28.98 $28.98 5,492
2023-01-04 $28.94 $29.24 $28.94 $29.08 $29.08 13,947
2023-01-03 $28.95 $28.95 $28.75 $28.84 $28.84 4,376
2022-12-30 $28.91 $28.96 $28.82 $28.96 $28.96 6,428
2022-12-29 $28.84 $29.05 $28.84 $28.99 $28.99 3,886
2022-12-28 $29.47 $29.49 $29.02 $29.04 $28.78 15,087
2022-12-27 $29.22 $29.41 $29.22 $29.39 $29.12 3,069
2022-12-23 $28.93 $29.20 $28.93 $29.20 $29.20 5,970
2022-12-22 $28.86 $28.88 $28.55 $28.88 $28.88 6,641
2022-12-21 $28.88 $29.08 $28.88 $29.06 $29.06 7,487
2022-12-20 $28.70 $28.83 $28.70 $28.76 $28.76 17,698
2022-12-19 $28.82 $28.83 $28.55 $28.68 $28.68 2,208
2022-12-16 $28.70 $28.79 $28.70 $28.79 $28.79 1,207
2022-12-15 $29.26 $29.26 $28.94 $29.05 $29.05 16,798
2022-12-14 $29.55 $29.67 $29.27 $29.45 $29.45 11,432
2022-12-13 $29.73 $29.75 $29.41 $29.49 $29.49 7,654
2022-12-12 $29.18 $29.47 $29.15 $29.45 $29.45 34,151
2022-12-09 $29.39 $29.39 $29.11 $29.11 $29.11 3,830
2022-12-08 $29.54 $29.54 $29.32 $29.35 $29.35 65,021
2022-12-07 $29.37 $29.41 $29.30 $29.33 $29.33 2,635
2022-12-06 $29.61 $29.61 $29.20 $29.29 $29.29 16,172
2022-12-05 $30.00 $30.00 $29.57 $29.59 $29.59 6,213
2022-12-02 $29.95 $30.03 $29.91 $30.03 $30.03 1,215
2022-12-01 $30.18 $30.18 $29.96 $30.00 $30.00 8,173
2022-11-30 $29.38 $29.98 $29.37 $29.98 $29.98 5,251
2022-11-29 $29.44 $29.56 $29.44 $29.56 $29.56 680
2022-11-28 $29.59 $29.59 $29.41 $29.44 $29.44 12,028
2022-11-25 $29.80 $29.80 $29.75 $29.75 $29.75 1,294
2022-11-23 $29.57 $29.67 $29.57 $29.67 $29.67 1,755
2022-11-22 $29.33 $29.60 $29.33 $29.60 $29.60 6,514
2022-11-21 $29.23 $29.32 $29.08 $29.29 $29.29 2,115
2022-11-18 $29.19 $29.25 $29.11 $29.24 $29.24 4,832
2022-11-17 $28.85 $29.11 $28.77 $29.11 $29.11 71,743
2022-11-16 $29.10 $29.21 $29.01 $29.03 $29.03 10,329
2022-11-15 $29.39 $29.39 $29.10 $29.24 $29.24 5,889
2022-11-14 $29.37 $29.50 $29.20 $29.20 $29.20 30,680
2022-11-11 $29.42 $29.42 $29.11 $29.28 $29.28 7,200
2022-11-10 $29.23 $29.25 $28.92 $29.25 $29.25 2,749
2022-11-09 $29.10 $29.10 $28.60 $28.60 $28.60 30,041
2022-11-08 $29.19 $29.22 $29.03 $29.16 $29.16 1,408
2022-11-07 $28.99 $29.08 $28.87 $29.03 $29.03 11,044
2022-11-04 $28.76 $28.90 $28.49 $28.78 $28.78 3,156
2022-11-03 $28.51 $28.73 $28.38 $28.62 $28.62 28,899
2022-11-02 $28.97 $29.24 $28.62 $28.62 $28.62 9,479
2022-11-01 $29.21 $29.21 $28.99 $29.16 $29.16 1,333
2022-10-31 $29.05 $29.12 $29.01 $29.06 $29.06 13,978
2022-10-28 $28.87 $29.03 $28.84 $29.03 $29.03 6,931
2022-10-27 $28.82 $28.82 $28.62 $28.64 $28.64 4,774
2022-10-26 $28.65 $28.70 $28.51 $28.54 $28.54 20,148
2022-10-25 $28.23 $28.35 $28.23 $28.33 $28.33 7,699
2022-10-24 $28.07 $28.23 $28.05 $28.15 $28.15 6,465
2022-10-21 $27.32 $27.83 $27.32 $27.79 $27.79 3,155
2022-10-20 $27.64 $27.64 $27.26 $27.37 $27.37 12,096
2022-10-19 $27.41 $27.59 $27.37 $27.57 $27.57 341,579
2022-10-18 $27.51 $27.52 $27.25 $27.43 $27.43 9,188
2022-10-17 $27.13 $27.19 $27.11 $27.11 $27.11 3,118
2022-10-14 $27.40 $27.40 $26.69 $26.69 $26.69 3,182
2022-10-13 $26.17 $27.20 $26.17 $27.20 $27.20 1,515
2022-10-12 $26.64 $26.67 $26.51 $26.51 $26.51 7,606
2022-10-11 $26.47 $26.86 $26.47 $26.60 $26.60 4,060
2022-10-10 $26.66 $26.66 $26.54 $26.54 $26.54 3,028
2022-10-07 $26.86 $26.86 $26.50 $26.60 $26.60 9,606
2022-10-06 $27.30 $27.30 $26.92 $26.99 $26.99 30,197
2022-10-05 $27.20 $27.39 $27.04 $27.27 $27.27 1,776
2022-10-04 $27.09 $27.30 $27.09 $27.30 $27.30 53,011
2022-10-03 $26.29 $26.65 $26.29 $26.60 $26.60 9,668
2022-09-30 $26.28 $26.28 $25.86 $25.86 $25.86 10,994
2022-09-29 $26.16 $26.39 $26.12 $26.24 $26.24 11,558
2022-09-28 $26.30 $26.78 $26.30 $26.69 $26.69 1,934
2022-09-27 $26.82 $26.82 $26.40 $26.42 $26.17 39,146
2022-09-26 $26.80 $26.80 $26.46 $26.50 $26.50 44,913
2022-09-23 $27.31 $27.31 $26.69 $26.99 $26.99 15,961
2022-09-22 $27.80 $27.89 $27.70 $27.70 $27.70 14,420
2022-09-21 $28.35 $28.39 $27.89 $27.89 $27.89 8,355
2022-09-20 $28.09 $28.26 $28.04 $28.18 $28.18 22,144
2022-09-19 $28.05 $28.44 $28.05 $28.44 $28.44 9,554
2022-09-16 $28.25 $28.38 $28.10 $28.32 $28.32 8,938
2022-09-15 $28.65 $28.76 $28.52 $28.56 $28.56 11,606
2022-09-14 $28.84 $28.84 $28.68 $28.76 $28.76 2,960
2022-09-13 $29.15 $29.15 $28.50 $28.56 $28.56 3,199
2022-09-12 $29.46 $29.52 $29.44 $29.46 $29.46 1,660
2022-09-09 $29.13 $29.19 $29.13 $29.17 $29.17 71,751
2022-09-08 $28.72 $28.87 $28.70 $28.86 $28.86 6,908
2022-09-07 $28.24 $28.76 $28.22 $28.70 $28.70 6,463
2022-09-06 $28.80 $28.80 $28.40 $28.40 $28.40 6,218
2022-09-02 $28.89 $29.07 $28.51 $28.58 $28.58 15,506
2022-09-01 $28.45 $28.66 $28.45 $28.66 $28.66 68,879
2022-08-31 $28.91 $28.92 $28.67 $28.68 $28.68 4,240
2022-08-30 $29.35 $29.35 $28.83 $28.84 $28.84 11,649
2022-08-29 $29.10 $29.46 $29.08 $29.34 $29.34 19,804
2022-08-26 $29.83 $29.83 $29.28 $29.28 $29.28 5,382
2022-08-25 $29.70 $29.80 $29.58 $29.80 $29.80 9,166
2022-08-24 $29.57 $29.57 $29.40 $29.57 $29.57 15,564
2022-08-23 $29.54 $29.54 $29.43 $29.46 $29.46 7,238
2022-08-22 $29.61 $29.61 $29.36 $29.44 $29.44 12,033
2022-08-19 $29.75 $29.85 $29.69 $29.74 $29.74 12,406
2022-08-18 $29.74 $29.83 $29.66 $29.79 $29.79 18,850
2022-08-17 $29.74 $29.81 $29.59 $29.69 $29.69 22,642
2022-08-16 $29.83 $29.86 $29.74 $29.82 $29.82 17,236
2022-08-15 $29.52 $29.66 $29.31 $29.65 $29.65 12,665
2022-08-12 $29.52 $29.67 $29.38 $29.67 $29.67 23,996
2022-08-11 $29.35 $29.52 $29.35 $29.39 $29.39 10,960
2022-08-10 $28.95 $29.10 $28.93 $29.06 $29.06 5,853
2022-08-09 $28.82 $28.82 $28.72 $28.73 $28.73 4,274
2022-08-08 $28.73 $28.73 $28.52 $28.53 $28.53 5,120
2022-08-05 $28.48 $28.48 $28.43 $28.47 $28.47 5,708
2022-08-04 $28.70 $28.70 $28.40 $28.40 $28.40 2,807
2022-08-03 $29.01 $29.01 $28.75 $28.78 $28.78 6,023
2022-08-02 $29.06 $29.06 $28.79 $28.79 $28.79 18,773
2022-08-01 $28.87 $28.99 $28.83 $28.97 $28.97 11,600
2022-07-29 $29.00 $29.11 $28.97 $29.11 $29.11 5,330
2022-07-28 $28.66 $28.83 $28.66 $28.80 $28.80 5,535
2022-07-27 $28.32 $28.71 $28.32 $28.67 $28.67 6,095
2022-07-26 $28.46 $28.46 $28.29 $28.38 $28.38 51,782
2022-07-25 $28.35 $28.42 $28.35 $28.42 $28.42 1,456
2022-07-22 $28.01 $28.01 $28.01 $28.01 $28.01 63
2022-07-21 $27.96 $28.09 $27.96 $28.09 $28.09 643
2022-07-20 $28.23 $28.32 $28.09 $28.20 $28.20 9,812
2022-07-19 $28.08 $28.31 $28.08 $28.31 $28.31 1,955
2022-07-18 $28.02 $28.02 $27.71 $27.78 $27.78 3,341
2022-07-15 $27.64 $27.81 $27.63 $27.81 $27.81 3,657
2022-07-14 $27.17 $27.37 $27.05 $27.37 $27.37 11,175
2022-07-13 $27.60 $27.78 $27.59 $27.62 $27.62 8,328
2022-07-12 $27.80 $27.97 $27.73 $27.81 $27.81 21,910
2022-07-11 $27.88 $27.99 $27.86 $27.93 $27.93 21,574
2022-07-08 $27.95 $28.15 $27.95 $28.02 $28.02 79,393
2022-07-07 $27.85 $28.09 $27.85 $28.04 $28.04 2,682
2022-07-06 $27.73 $27.75 $27.49 $27.75 $27.75 6,451
2022-07-05 $28.13 $28.13 $27.46 $27.81 $27.81 83,809
2022-07-01 $28.11 $28.39 $27.87 $28.36 $28.36 16,070
2022-06-30 $28.00 $28.16 $28.00 $28.01 $28.01 3,079
2022-06-29 $28.42 $28.48 $28.26 $28.27 $28.27 4,926
2022-06-28 $28.95 $28.98 $28.49 $28.52 $28.52 3,714
2022-06-27 $28.83 $28.85 $28.69 $28.75 $28.54 11,666
2022-06-24 $28.13 $28.57 $28.13 $28.50 $28.30 1,163
2022-06-23 $28.24 $28.24 $27.81 $28.05 $27.85 7,870
2022-06-22 $27.87 $28.28 $27.87 $28.11 $27.91 2,613
2022-06-21 $27.90 $28.34 $27.90 $28.27 $28.07 16,419
2022-06-17 $27.86 $27.88 $27.44 $27.53 $27.33 18,785
2022-06-16 $28.01 $28.01 $27.83 $27.86 $27.66 4,710
2022-06-15 $28.75 $28.79 $28.49 $28.53 $28.33 10,346
2022-06-14 $28.88 $28.92 $28.39 $28.51 $28.31 3,010
2022-06-13 $29.25 $29.25 $28.68 $28.79 $28.58 25,413
2022-06-10 $29.78 $29.97 $29.68 $29.77 $29.56 7,828
2022-06-09 $30.62 $30.66 $30.22 $30.22 $30.01 1,298
2022-06-08 $30.83 $30.96 $30.67 $30.70 $30.48 6,966
2022-06-07 $30.68 $31.10 $30.68 $31.10 $30.87 4,793
2022-06-06 $30.77 $30.85 $30.71 $30.76 $30.54 2,528
2022-06-03 $30.76 $30.76 $30.62 $30.65 $30.43 10,285
2022-06-02 $30.40 $30.75 $30.32 $30.75 $30.53 9,460
2022-06-01 $30.90 $30.90 $30.40 $30.65 $30.43 18,965
2022-05-31 $30.71 $30.89 $30.65 $30.65 $30.43 16,194
2022-05-27 $30.57 $30.92 $30.57 $30.92 $30.69 11,761
2022-05-26 $30.61 $30.79 $30.61 $30.66 $30.44 43,178
2022-05-25 $30.26 $30.42 $30.16 $30.36 $30.14 72,885
2022-05-24 $29.62 $30.07 $29.62 $30.00 $29.79 10,471
2022-05-23 $29.54 $29.93 $29.54 $29.76 $29.54 27,355
2022-05-20 $29.29 $29.32 $28.91 $29.32 $29.11 5,313
2022-05-19 $29.20 $29.44 $29.00 $29.21 $29.00 10,709
2022-05-18 $29.88 $29.88 $29.43 $29.47 $29.26 10,520
2022-05-17 $29.95 $30.16 $29.95 $30.13 $29.91 7,745
2022-05-16 $29.53 $29.89 $29.53 $29.72 $29.50 23,117
2022-05-13 $29.24 $29.45 $29.24 $29.41 $29.20 3,831
2022-05-12 $28.90 $28.98 $28.65 $28.98 $28.77 4,226
2022-05-11 $29.25 $29.49 $28.96 $28.96 $28.75 14,399
2022-05-10 $29.38 $29.38 $28.68 $28.93 $28.73 1,933
2022-05-09 $29.56 $29.56 $29.00 $29.07 $28.86 4,312
2022-05-06 $29.50 $29.73 $29.29 $29.71 $29.50 11,728
2022-05-05 $30.05 $30.05 $29.38 $29.51 $29.30 28,719
2022-05-04 $29.50 $30.04 $29.46 $30.03 $29.82 5,186
2022-05-03 $29.15 $29.44 $29.05 $29.37 $29.16 8,637
2022-05-02 $29.04 $29.17 $28.48 $28.92 $28.71 12,071
2022-04-29 $29.57 $29.63 $28.86 $28.86 $28.65 35,964
2022-04-28 $29.38 $29.78 $29.34 $29.68 $29.46 8,266
2022-04-27 $29.56 $29.69 $29.45 $29.45 $29.24 1,637
2022-04-26 $29.65 $29.80 $29.48 $29.48 $29.27 12,590
2022-04-25 $29.40 $29.71 $29.13 $29.70 $29.48 51,595
2022-04-22 $30.42 $30.42 $29.92 $29.92 $29.71 11,840
2022-04-21 $31.02 $31.14 $30.69 $30.69 $30.47 12,314
2022-04-20 $30.86 $31.10 $30.86 $30.96 $30.74 2,520
2022-04-19 $30.56 $30.71 $30.54 $30.71 $30.49 7,597
2022-04-18 $30.70 $30.70 $30.42 $30.48 $30.26 9,411
2022-04-14 $30.73 $30.73 $30.59 $30.59 $30.37 7,847
2022-04-13 $30.43 $30.66 $30.43 $30.61 $30.39 10,440
2022-04-12 $30.52 $30.67 $30.44 $30.50 $30.28 57,830
2022-04-11 $30.70 $30.70 $30.50 $30.50 $30.28 5,554
2022-04-08 $30.59 $30.81 $30.57 $30.71 $30.49 6,200
2022-04-07 $30.20 $30.57 $30.14 $30.51 $30.29 6,432
2022-04-06 $30.06 $30.33 $30.06 $30.33 $30.11 5,573
2022-04-05 $30.40 $30.40 $30.14 $30.14 $29.92 5,891
2022-04-04 $30.31 $30.38 $30.24 $30.36 $30.15 6,770
2022-04-01 $30.42 $30.42 $30.14 $30.40 $30.18 12,866
2022-03-31 $30.81 $30.81 $30.41 $30.41 $30.19 6,060
2022-03-30 $30.80 $30.80 $30.72 $30.79 $30.57 990
2022-03-29 $30.60 $30.79 $30.57 $30.79 $30.57 8,560
2022-03-28 $30.73 $30.87 $30.73 $30.87 $30.43 4,139
2022-03-25 $30.92 $31.06 $30.92 $31.06 $30.63 5,553
2022-03-24 $30.70 $30.74 $30.69 $30.73 $30.30 6,630
2022-03-23 $30.70 $30.73 $30.53 $30.54 $30.12 5,391
2022-03-22 $30.56 $30.69 $30.56 $30.66 $30.23 7,643
2022-03-21 $30.58 $30.58 $30.42 $30.50 $30.08 5,575
2022-03-18 $30.32 $30.32 $30.04 $30.26 $29.84 9,719
2022-03-17 $29.99 $30.25 $29.99 $30.20 $29.78 1,077
2022-03-16 $29.89 $29.90 $29.68 $29.90 $29.48 10,196
2022-03-15 $29.58 $29.91 $29.58 $29.91 $29.49 1,913
2022-03-14 $29.93 $29.93 $29.50 $29.62 $29.21 4,703
2022-03-11 $30.10 $30.10 $29.82 $29.82 $29.40 1,178
2022-03-10 $29.96 $30.06 $29.81 $30.06 $29.64 4,058
2022-03-09 $29.95 $30.22 $29.95 $30.00 $29.58 6,440
2022-03-08 $29.97 $30.08 $29.77 $29.77 $29.36 757
2022-03-07 $30.25 $30.38 $29.94 $30.04 $29.62 11,473
2022-03-04 $30.13 $30.46 $30.08 $30.46 $30.03 8,909
2022-03-03 $30.37 $30.49 $30.32 $30.39 $29.96 6,476
2022-03-02 $29.73 $30.34 $29.73 $30.27 $29.85 3,351
2022-03-01 $29.94 $29.94 $29.47 $29.65 $29.23 10,851
2022-02-28 $29.64 $29.98 $29.61 $29.98 $29.56 4,118
2022-02-25 $29.60 $30.13 $29.58 $30.10 $29.68 7,952
2022-02-24 $29.02 $29.17 $28.69 $29.17 $28.76 25,829
2022-02-23 $29.61 $29.75 $29.42 $29.42 $29.01 7,001
2022-02-22 $29.95 $29.95 $29.43 $29.61 $29.19 38,355
2022-02-18 $30.12 $30.12 $29.86 $29.94 $29.52 4,955
2022-02-17 $29.99 $30.16 $29.96 $29.99 $29.57 12,740
2022-02-16 $30.20 $30.33 $30.18 $30.25 $29.83 13,053
2022-02-15 $30.00 $30.13 $30.00 $30.09 $29.67 3,930
2022-02-14 $29.77 $29.92 $29.76 $29.92 $29.50 3,370
2022-02-11 $30.43 $30.43 $30.09 $30.22 $29.79 6,768
2022-02-10 $30.61 $30.61 $30.26 $30.26 $29.84 2,157
2022-02-09 $30.58 $30.61 $30.51 $30.57 $30.14 9,251
2022-02-08 $30.33 $30.37 $30.29 $30.37 $29.95 1,809
2022-02-07 $30.08 $30.28 $30.08 $30.24 $29.82 3,401
2022-02-04 $30.17 $30.26 $30.02 $30.19 $29.76 6,057
2022-02-03 $30.36 $30.36 $30.08 $30.08 $29.66 1,640
2022-02-02 $30.00 $30.31 $29.99 $30.31 $29.89 1,783
2022-02-01 $29.85 $30.07 $29.85 $30.07 $29.65 1,843
2022-01-31 $29.43 $29.73 $29.41 $29.72 $29.30 7,668
2022-01-28 $29.07 $29.59 $28.98 $29.59 $29.18 11,337
2022-01-27 $29.72 $29.73 $29.16 $29.32 $28.91 6,952
2022-01-26 $29.75 $29.75 $29.14 $29.27 $28.86 4,784
2022-01-25 $28.99 $29.55 $28.99 $29.42 $29.01 4,308
2022-01-24 $28.75 $29.20 $28.39 $29.20 $28.79 14,815
2022-01-21 $29.45 $29.45 $29.08 $29.12 $28.72 4,683
2022-01-20 $29.70 $29.92 $29.46 $29.46 $29.05 710
2022-01-19 $29.86 $29.87 $29.69 $29.69 $29.27 5,588
2022-01-18 $30.14 $30.14 $30.00 $30.00 $29.58 1,222
2022-01-14 $30.22 $30.29 $30.06 $30.29 $29.86 2,815
2022-01-13 $30.28 $30.40 $30.18 $30.18 $29.76 2,552
2022-01-12 $30.22 $30.24 $30.22 $30.24 $29.82 3,709
2022-01-11 $30.00 $30.19 $29.91 $30.19 $29.76 10,422
2022-01-10 $29.74 $29.94 $29.74 $29.94 $29.52 1,284
2022-01-07 $29.80 $29.96 $29.80 $29.96 $29.55 181
2022-01-06 $29.66 $29.82 $29.59 $29.71 $29.29 11,198
2022-01-05 $29.80 $29.89 $29.48 $29.48 $29.06 5,281
2022-01-04 $29.46 $29.64 $29.46 $29.56 $29.15 15,075
2022-01-03 $29.03 $29.20 $28.98 $29.20 $28.79 11,635
2021-12-31 $28.91 $28.92 $28.85 $28.91 $28.51 3,149
2021-12-30 $28.95 $28.97 $28.89 $28.89 $28.48 5,696
2021-12-29 $28.93 $29.00 $28.91 $28.95 $28.55 13,528
2021-12-28 $29.58 $29.63 $29.53 $29.59 $28.52 13,053
2021-12-27 $29.33 $29.55 $29.33 $29.55 $28.48 7,997
2021-12-23 $29.29 $29.29 $29.26 $29.27 $28.21 2,765
2021-12-22 $28.87 $29.07 $28.87 $29.07 $28.02 250
2021-12-21 $28.79 $28.89 $28.70 $28.81 $27.77 2,056
2021-12-20 $28.21 $28.43 $28.21 $28.43 $27.40 1,788
2021-12-17 $28.78 $28.78 $28.68 $28.68 $27.64 419
2021-12-16 $28.90 $29.14 $28.90 $29.01 $27.96 9,881
2021-12-15 $28.35 $28.61 $28.35 $28.61 $27.57 1,390
2021-12-14 $28.49 $28.51 $28.42 $28.42 $27.39 1,355
2021-12-13 $28.52 $28.60 $28.49 $28.49 $27.46 4,946
2021-12-10 $28.73 $28.75 $28.65 $28.75 $27.71 4,908
2021-12-09 $28.54 $28.61 $28.54 $28.58 $27.54 1,442
2021-12-08 $28.73 $28.75 $28.56 $28.66 $27.62 8,889
2021-12-07 $28.76 $28.76 $28.69 $28.69 $27.65 445
2021-12-06 $28.32 $28.54 $28.32 $28.38 $27.35 19,296
2021-12-03 $28.01 $28.02 $27.90 $28.02 $27.01 1,150
2021-12-02 $28.05 $28.14 $27.98 $27.98 $26.97 4,598
2021-12-01 $28.18 $28.38 $27.59 $27.59 $26.59 11,737
2021-11-30 $28.04 $28.05 $27.84 $27.85 $26.84 5,619
2021-11-29 $28.63 $28.65 $28.51 $28.51 $27.48 1,306
2021-11-26 $28.24 $28.51 $28.21 $28.47 $27.44 3,415
2021-11-24 $29.00 $29.06 $29.00 $29.06 $28.00 4,414
2021-11-23 $28.89 $29.00 $28.89 $29.00 $27.95 5,162
2021-11-22 $28.65 $28.86 $28.65 $28.66 $27.62 4,415
2021-11-19 $28.52 $28.54 $28.35 $28.37 $27.34 19,212
2021-11-18 $28.79 $28.81 $28.60 $28.71 $27.67 7,583
2021-11-17 $29.02 $29.03 $28.91 $28.91 $27.87 15,033
2021-11-16 $29.13 $29.16 $29.06 $29.06 $28.01 1,156
2021-11-15 $29.08 $29.17 $29.07 $29.10 $28.05 5,260
2021-11-12 $29.06 $29.10 $29.06 $29.08 $28.02 655
2021-11-11 $29.13 $29.13 $29.11 $29.11 $28.05 771
2021-11-10 $29.21 $29.27 $29.08 $29.08 $28.03 3,973
2021-11-09 $29.03 $29.17 $29.03 $29.17 $28.11 235
2021-11-08 $29.26 $29.26 $29.17 $29.22 $28.16 6,853
2021-11-05 $29.00 $29.18 $29.00 $29.12 $28.06 4,311
2021-11-04 $28.90 $28.92 $28.70 $28.81 $27.77 4,704
2021-11-03 $28.99 $29.11 $28.93 $29.07 $28.02 15,828
2021-11-02 $28.90 $28.96 $28.90 $28.91 $27.86 9,140
2021-11-01 $28.89 $28.92 $28.87 $28.87 $27.82 3,045
2021-10-29 $28.81 $28.83 $28.70 $28.75 $27.71 7,955
2021-10-28 $28.79 $28.83 $28.72 $28.83 $27.79 11,388
2021-10-27 $28.86 $28.86 $28.74 $28.74 $27.70 9,496
2021-10-26 $29.21 $29.21 $29.16 $29.16 $28.10 688
2021-10-25 $29.34 $29.36 $29.30 $29.30 $28.24 1,980
2021-10-22 $29.26 $29.34 $29.26 $29.34 $28.28 1,522
2021-10-21 $29.22 $29.29 $29.22 $29.29 $28.22 2,026
2021-10-20 $29.29 $29.32 $29.26 $29.32 $28.26 1,051
2021-10-19 $28.86 $28.94 $28.86 $28.94 $27.89 1,558
2021-10-18 $28.76 $28.82 $28.70 $28.74 $27.70 3,574
2021-10-15 $28.97 $28.97 $28.83 $28.83 $27.79 491
2021-10-14 $28.57 $28.80 $28.57 $28.80 $27.75 1,574
2021-10-13 $28.17 $28.39 $28.17 $28.39 $27.36 1,781
2021-10-12 $28.40 $28.46 $28.35 $28.35 $27.32 8,052
2021-10-11 $28.69 $28.75 $28.44 $28.44 $27.41 2,126
2021-10-08 $28.50 $28.59 $28.50 $28.56 $27.53 16,550
2021-10-07 $28.44 $28.44 $28.44 $28.44 $27.41 20
2021-10-06 $28.05 $28.23 $27.83 $28.23 $27.21 8,080
2021-10-05 $28.25 $28.26 $28.17 $28.17 $27.15 8,071
2021-10-04 $28.24 $28.25 $27.93 $28.02 $27.01 13,899
2021-10-01 $28.07 $28.07 $27.99 $27.99 $26.98 402
2021-09-30 $27.93 $27.93 $27.72 $27.72 $26.72 1,718
2021-09-29 $28.18 $28.28 $28.17 $28.17 $27.15 1,270
2021-09-28 $28.52 $28.52 $28.22 $28.23 $27.05 12,229
2021-09-27 $28.44 $28.64 $28.44 $28.54 $27.35 9,632
2021-09-24 $28.33 $28.34 $28.30 $28.34 $27.15 2,590
2021-09-23 $28.23 $28.40 $28.23 $28.28 $27.10 5,559
2021-09-22 $28.01 $28.10 $27.95 $27.95 $26.78 7,028
2021-09-21 $28.05 $28.05 $27.79 $27.79 $26.63 1,174
2021-09-20 $27.88 $27.91 $27.58 $27.84 $26.68 3,635
2021-09-17 $28.25 $28.31 $28.23 $28.23 $27.05 4,519
2021-09-16 $28.36 $28.54 $28.36 $28.43 $27.24 2,046
2021-09-15 $28.51 $28.63 $28.51 $28.58 $27.39 2,767
2021-09-14 $28.39 $28.39 $28.26 $28.31 $27.13 3,648
2021-09-13 $28.65 $28.72 $28.57 $28.58 $27.39 13,261
2021-09-10 $28.56 $28.56 $28.46 $28.46 $27.28 3,679
2021-09-09 $28.69 $28.69 $28.69 $28.69 $27.49 77
2021-09-08 $28.78 $28.85 $28.77 $28.85 $27.64 6,146
2021-09-07 $28.88 $28.88 $28.85 $28.85 $27.65 2,387
2021-09-03 $29.16 $29.16 $29.13 $29.13 $27.91 875
2021-09-02 $29.06 $29.19 $29.06 $29.19 $27.98 2,791
2021-09-01 $28.93 $29.00 $28.93 $28.97 $27.76 5,897
2021-08-31 $29.05 $29.12 $29.05 $29.12 $27.90 4,373
2021-08-30 $29.10 $29.11 $29.06 $29.06 $27.85 608
2021-08-27 $29.05 $29.10 $29.05 $29.06 $27.84 10,454
2021-08-26 $28.92 $28.98 $28.89 $28.89 $27.69 20,396
2021-08-25 $29.15 $29.15 $29.08 $29.08 $27.86 3,553
2021-08-24 $28.94 $29.02 $28.94 $28.99 $27.78 6,888
2021-08-23 $28.89 $29.06 $28.89 $28.96 $27.76 3,627
2021-08-20 $28.85 $28.85 $28.85 $28.85 $27.64 41
2021-08-19 $28.50 $28.73 $28.50 $28.64 $27.44 3,682
2021-08-18 $29.02 $29.02 $28.77 $28.77 $27.57 3,742
2021-08-17 $29.16 $29.16 $28.97 $29.10 $27.89 3,094
2021-08-16 $28.99 $29.16 $28.96 $29.16 $27.95 5,752
2021-08-13 $29.14 $29.14 $29.10 $29.10 $27.88 2,042
2021-08-12 $28.95 $29.08 $28.95 $29.07 $27.86 3,854
2021-08-11 $28.94 $29.03 $28.92 $29.02 $27.80 5,490
2021-08-10 $28.78 $28.83 $28.77 $28.83 $27.63 3,105
2021-08-09 $28.54 $28.61 $28.54 $28.58 $27.38 6,041
2021-08-06 $28.50 $28.55 $28.50 $28.53 $27.34 5,537
2021-08-05 $28.32 $28.39 $28.32 $28.38 $27.20 10,660
2021-08-04 $28.50 $28.53 $28.33 $28.33 $27.15 27,314
2021-08-03 $28.57 $28.71 $28.49 $28.70 $27.50 28,131
2021-08-02 $28.66 $28.66 $28.44 $28.44 $27.25 14,253
2021-07-30 $28.50 $28.54 $28.43 $28.43 $27.24 2,184
2021-07-29 $28.67 $28.67 $28.59 $28.59 $27.40 1,530
2021-07-28 $28.48 $28.54 $28.43 $28.49 $27.30 6,950
2021-07-27 $28.34 $28.45 $28.34 $28.45 $27.26 3,904
2021-07-26 $28.35 $28.40 $28.34 $28.40 $27.22 8,603
2021-07-23 $28.36 $28.36 $28.28 $28.31 $27.13 3,607
2021-07-22 $28.22 $28.22 $28.20 $28.20 $27.02 1,294
2021-07-21 $28.22 $28.33 $28.22 $28.30 $27.12 9,116
2021-07-20 $28.07 $28.08 $28.03 $28.03 $26.86 7,422
2021-07-19 $27.95 $27.95 $27.53 $27.74 $26.59 28,508
2021-07-16 $28.46 $28.46 $28.22 $28.22 $27.05 4,965
2021-07-15 $28.30 $28.42 $28.29 $28.38 $27.20 2,847
2021-07-14 $28.50 $28.50 $28.37 $28.44 $27.25 2,123
2021-07-13 $28.46 $28.46 $28.38 $28.38 $27.19 3,123
2021-07-12 $28.54 $28.57 $28.53 $28.54 $27.35 8,587
2021-07-09 $28.47 $28.49 $28.42 $28.49 $27.30 2,035
2021-07-08 $28.06 $28.17 $28.00 $28.04 $26.87 5,064
2021-07-07 $28.31 $28.34 $28.23 $28.33 $27.15 3,804
2021-07-06 $28.38 $28.38 $28.19 $28.31 $27.13 826
2021-07-02 $28.48 $28.59 $28.45 $28.56 $27.37 7,864
2021-07-01 $28.39 $28.56 $28.39 $28.48 $27.29 18,331
2021-06-30 $28.32 $28.39 $28.32 $28.39 $27.20 1,598
2021-06-29 $28.37 $28.37 $28.25 $28.25 $27.08 6,491
2021-06-28 $28.54 $28.54 $28.50 $28.53 $27.14 3,551
2021-06-25 $28.64 $28.69 $28.64 $28.69 $27.29 712
2021-06-24 $28.40 $28.54 $28.40 $28.54 $27.15 2,713
2021-06-23 $28.44 $28.49 $28.40 $28.40 $27.02 5,647
2021-06-22 $28.49 $28.50 $28.48 $28.50 $27.11 2,361
2021-06-21 $28.38 $28.58 $28.36 $28.58 $27.19 5,296
2021-06-18 $28.39 $28.39 $28.16 $28.16 $26.79 8,547
2021-06-17 $28.82 $28.82 $28.63 $28.75 $27.35 11,587
2021-06-16 $29.36 $29.36 $29.15 $29.15 $27.73 15,384
2021-06-15 $29.41 $29.43 $29.29 $29.38 $27.95 8,439
2021-06-14 $29.47 $29.47 $29.27 $29.34 $27.92 3,807
2021-06-11 $29.39 $29.45 $29.39 $29.45 $28.02 930
2021-06-10 $29.53 $29.53 $29.46 $29.46 $28.03 2,673
2021-06-09 $29.30 $29.38 $29.29 $29.29 $27.87 5,441
2021-06-08 $29.21 $29.29 $29.21 $29.29 $27.87 5,139
2021-06-07 $29.47 $29.47 $29.37 $29.40 $27.97 7,508
2021-06-04 $29.37 $29.44 $29.37 $29.44 $28.01 4,673
2021-06-03 $29.22 $29.35 $29.22 $29.32 $27.90 5,358
2021-06-02 $29.19 $29.31 $29.19 $29.28 $27.86 21,587
2021-06-01 $29.24 $29.27 $29.12 $29.15 $27.74 6,761
2021-05-28 $29.09 $29.12 $29.08 $29.11 $27.70 17,999
2021-05-27 $29.20 $29.20 $29.03 $29.07 $27.66 5,543
2021-05-26 $29.05 $29.05 $28.98 $28.98 $27.57 1,019
2021-05-25 $29.29 $29.29 $29.03 $29.05 $27.64 8,903
2021-05-24 $29.31 $29.36 $29.29 $29.33 $27.91 3,206
2021-05-21 $29.33 $29.33 $29.17 $29.18 $27.76 5,028
2021-05-20 $28.85 $29.12 $28.85 $29.10 $27.68 1,399
2021-05-19 $28.86 $28.86 $28.65 $28.85 $27.45 1,422
2021-05-18 $29.28 $29.28 $29.12 $29.12 $27.71 7,044
2021-05-17 $29.30 $29.33 $29.27 $29.27 $27.85 2,084
2021-05-14 $29.14 $29.26 $29.14 $29.24 $27.82 7,077
2021-05-13 $28.81 $29.03 $28.81 $28.96 $27.56 10,023
2021-05-12 $28.81 $28.87 $28.57 $28.57 $27.18 5,228
2021-05-11 $28.88 $28.88 $28.69 $28.73 $27.34 3,219
2021-05-10 $29.06 $29.22 $28.98 $28.98 $27.57 13,421
2021-05-07 $28.80 $28.89 $28.77 $28.88 $27.47 26,692
2021-05-06 $28.44 $28.71 $28.44 $28.71 $27.31 10,696
2021-05-05 $28.31 $28.45 $28.31 $28.45 $27.07 8,700
2021-05-04 $28.16 $28.26 $28.16 $28.26 $26.89 1,981
2021-05-03 $28.12 $28.31 $28.12 $28.21 $26.84 3,847
2021-04-30 $27.94 $28.01 $27.94 $27.99 $26.63 10,358
2021-04-29 $28.05 $28.07 $28.00 $28.07 $26.70 25,020
2021-04-28 $27.93 $27.94 $27.85 $27.87 $26.52 16,951
2021-04-27 $27.82 $27.83 $27.77 $27.82 $26.47 43,996
2021-04-26 $27.95 $27.95 $27.81 $27.81 $26.46 15,128
2021-04-23 $27.82 $27.87 $27.81 $27.87 $26.52 3,746
2021-04-22 $27.82 $27.87 $27.67 $27.67 $26.33 13,769
2021-04-21 $27.75 $27.91 $27.75 $27.90 $26.54 13,664
2021-04-20 $27.63 $27.67 $27.58 $27.64 $26.30 11,847
2021-04-19 $27.84 $27.88 $27.79 $27.79 $26.44 4,734
2021-04-16 $27.89 $27.89 $27.82 $27.85 $26.50 7,361
2021-04-15 $27.64 $27.72 $27.62 $27.71 $26.36 22,508
2021-04-14 $27.70 $27.73 $27.64 $27.64 $26.30 32,342
2021-04-13 $27.57 $27.61 $27.55 $27.61 $26.27 15,733
2021-04-12 $27.73 $27.73 $27.66 $27.71 $26.36 7,616
2021-04-09 $27.71 $27.71 $27.60 $27.70 $26.35 7,467
2021-04-08 $27.60 $27.62 $27.59 $27.60 $26.26 7,232
2021-04-07 $27.56 $27.62 $27.56 $27.61 $26.27 3,351
2021-04-06 $27.66 $27.67 $27.61 $27.63 $26.29 88,448
2021-04-05 $27.64 $27.76 $27.64 $27.71 $26.36 13,291
2021-04-01 $27.27 $27.46 $27.26 $27.46 $26.12 9,963
2021-03-31 $27.44 $27.48 $27.40 $27.41 $26.07 15,967
2021-03-30 $27.55 $27.55 $27.39 $27.39 $26.06 17,572
2021-03-29 $27.46 $27.58 $27.46 $27.54 $26.20 7,081
2021-03-26 $27.27 $27.51 $27.26 $27.51 $26.17 4,906
2021-03-25 $26.83 $27.15 $26.83 $27.15 $25.76 14,244
2021-03-24 $27.12 $27.12 $26.91 $26.91 $25.54 12,793
2021-03-23 $27.07 $27.19 $26.89 $26.92 $25.54 16,185
2021-03-22 $27.06 $27.18 $27.05 $27.18 $25.79 3,951
2021-03-19 $27.01 $27.15 $27.01 $27.08 $25.69 16,236
2021-03-18 $27.40 $27.50 $27.17 $27.19 $25.80 32,404
2021-03-17 $27.17 $27.30 $27.09 $27.30 $25.91 11,054
2021-03-16 $27.22 $27.27 $27.22 $27.26 $25.86 1,345
2021-03-15 $27.28 $27.38 $27.17 $27.38 $25.98 26,230
2021-03-12 $27.05 $27.19 $27.05 $27.19 $25.80 10,338
2021-03-11 $26.78 $26.99 $26.78 $26.81 $25.44 11,976
2021-03-10 $26.74 $26.92 $26.71 $26.82 $25.45 20,579
2021-03-09 $26.63 $26.71 $26.50 $26.50 $25.15 1,264
2021-03-08 $26.34 $26.72 $26.30 $26.59 $25.23 12,341
2021-03-05 $25.84 $26.18 $25.84 $26.18 $24.84 18,610
2021-03-04 $25.84 $25.84 $25.50 $25.65 $24.34 20,709
2021-03-03 $25.80 $25.94 $25.80 $25.85 $24.53 8,060
2021-03-02 $25.76 $25.92 $25.76 $25.79 $24.48 3,352
2021-03-01 $25.68 $25.88 $25.68 $25.75 $24.43 19,100
2021-02-26 $25.83 $25.83 $25.42 $25.43 $24.13 5,403
2021-02-25 $26.25 $26.25 $25.73 $25.80 $24.48 25,560
2021-02-24 $25.88 $26.24 $25.88 $26.20 $24.86 21,964
2021-02-23 $25.81 $25.87 $25.79 $25.83 $24.51 1,882
2021-02-22 $25.71 $25.93 $25.70 $25.87 $24.55 40,394
2021-02-19 $25.87 $25.91 $25.79 $25.79 $24.47 75,096
2021-02-18 $25.83 $25.91 $25.81 $25.84 $24.52 58,004
2021-02-17 $25.74 $25.90 $25.74 $25.89 $24.56 48,848
2021-02-16 $25.70 $25.73 $25.65 $25.66 $24.35 18,067
2021-02-12 $25.66 $25.71 $25.60 $25.68 $24.37 55,038
2021-02-11 $25.75 $25.75 $25.49 $25.60 $24.29 22,930
2021-02-10 $25.72 $25.74 $25.62 $25.69 $24.38 46,734
2021-02-09 $25.61 $25.73 $25.61 $25.70 $24.39 42,699
2021-02-08 $25.55 $25.61 $25.52 $25.60 $24.29 11,222
2021-02-05 $25.52 $25.55 $25.47 $25.49 $24.19 23,604
2021-02-04 $25.24 $26.05 $25.24 $25.46 $24.16 53,547
2021-02-03 $25.02 $25.24 $25.02 $25.23 $23.94 25,189
2021-02-02 $25.03 $25.15 $25.02 $25.04 $23.76 46,229
2021-02-01 $24.74 $24.92 $24.65 $24.82 $23.55 19,356
2021-01-29 $24.88 $25.06 $24.61 $24.68 $23.42 55,676
2021-01-28 $25.24 $25.28 $25.09 $25.09 $23.81 17,650

TrueShares Low Volatility Equity Income ETF (DIVZ) News Headlines

Recent TrueShares Low Volatility Equity Income ETF (DIVZ) News
Similar Companies to TrueShares Low Volatility Equity Income ETF (DIVZ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.