SOURCE DIVIDEND OPPORTUNITY ETF (DVOP) Exchange: BATS
Data as of May 3, 2024
$18.98 ($0.00) -0.01%
SOURCE DIVIDEND OPPORTUNITY ETF - Daily Information
Click for more stock information on SOURCE DIVIDEND OPPORTUNITY ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.98 |
| Previous Close | $18.98 |
| High | $18.98 |
| Low | $18.98 |
| Adjusted Open | $18.98 |
| Previous Adjusted Close | $18.98 |
| Adjusted High | $18.98 |
| Adjusted Low | $18.98 |
Invest in SOURCE DIVIDEND OPPORTUNITY ETF (DVOP)
Historical Stock Data for SOURCE DIVIDEND OPPORTUNITY ETF (DVOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-29 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 8 |
| 2020-04-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 68 |
| 2020-04-27 | $18.38 | $18.75 | $18.38 | $18.75 | $18.75 | 100 |
| 2020-04-24 | $18.05 | $18.25 | $17.91 | $18.25 | $18.25 | 201 |
| 2020-04-23 | $17.91 | $18.05 | $17.90 | $18.05 | $18.05 | 400 |
| 2020-04-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2020-04-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1 |
| 2020-04-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2020-04-17 | $18.45 | $18.45 | $18.15 | $18.15 | $18.15 | 400 |
| 2020-04-16 | $17.75 | $17.92 | $17.75 | $17.92 | $17.92 | 5,000 |
| 2020-04-15 | $18.02 | $18.02 | $17.93 | $17.99 | $17.99 | 1,400 |
| 2020-04-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1 |
| 2020-04-13 | $18.61 | $18.61 | $18.25 | $18.25 | $18.25 | 100 |
| 2020-04-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1 |
| 2020-04-08 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2020-04-07 | $17.98 | $18.31 | $17.68 | $17.68 | $17.68 | 1,572 |
| 2020-04-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2020-04-03 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 800 |
| 2020-04-02 | $16.80 | $17.18 | $16.80 | $17.18 | $17.18 | 300 |
| 2020-04-01 | $17.34 | $17.34 | $16.75 | $16.75 | $16.75 | 100 |
| 2020-03-31 | $17.30 | $17.35 | $17.30 | $17.35 | $17.35 | 100 |
| 2020-03-30 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 2 |
| 2020-03-27 | $16.69 | $17.11 | $16.63 | $16.63 | $16.63 | 600 |
| 2020-03-26 | $17.04 | $17.34 | $16.84 | $17.34 | $17.34 | 2,900 |
| 2020-03-25 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 18 |
| 2020-03-24 | $15.69 | $15.96 | $15.69 | $15.96 | $15.96 | 200 |
| 2020-03-23 | $15.53 | $15.53 | $14.77 | $14.87 | $14.69 | 725 |
| 2020-03-20 | $15.53 | $15.53 | $15.53 | $15.53 | $15.34 | 0 |
| 2020-03-19 | $16.16 | $16.16 | $16.16 | $16.16 | $15.96 | 0 |
| 2020-03-18 | $16.40 | $16.40 | $14.99 | $15.97 | $15.78 | 1,900 |
| 2020-03-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.61 | 1 |
| 2020-03-16 | $17.04 | $17.04 | $16.70 | $16.70 | $16.50 | 1,000 |
| 2020-03-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.65 | 74 |
| 2020-03-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.73 | 0 |
| 2020-03-11 | $18.89 | $18.92 | $18.89 | $18.92 | $18.68 | 100 |
| 2020-03-10 | $19.08 | $19.80 | $17.17 | $19.80 | $19.55 | 1,095 |
| 2020-03-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.95 | 286 |
| 2020-03-06 | $20.53 | $20.81 | $20.53 | $20.81 | $20.55 | 100 |
| 2020-03-05 | $21.11 | $21.11 | $21.11 | $21.11 | $20.85 | 100 |
| 2020-03-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.63 | 0 |
| 2020-03-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.73 | 9 |
| 2020-03-02 | $21.34 | $21.57 | $21.13 | $21.57 | $21.30 | 2,200 |
| 2020-02-28 | $21.01 | $21.05 | $21.01 | $21.05 | $20.78 | 300 |
| 2020-02-27 | $21.92 | $21.93 | $21.39 | $21.39 | $21.13 | 1,100 |
| 2020-02-26 | $22.13 | $22.17 | $22.07 | $22.12 | $21.84 | 1,300 |
| 2020-02-25 | $22.83 | $22.83 | $22.41 | $22.41 | $22.13 | 300 |
| 2020-02-24 | $23.24 | $23.24 | $23.03 | $23.12 | $22.83 | 1,400 |
| 2020-02-21 | $23.93 | $23.93 | $23.93 | $23.93 | $23.64 | 87 |
| 2020-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 10 |
| 2020-02-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.69 | 0 |
| 2020-02-18 | $24.02 | $24.02 | $24.02 | $24.02 | $23.72 | 21 |
| 2020-02-14 | $24.11 | $24.11 | $24.11 | $24.11 | $23.81 | 0 |
| 2020-02-13 | $24.27 | $24.27 | $24.27 | $24.27 | $23.97 | 10 |
| 2020-02-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 0 |
| 2020-02-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.06 | 0 |
| 2020-02-10 | $24.01 | $24.02 | $24.01 | $24.02 | $23.72 | 400 |
| 2020-02-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.63 | 4 |
| 2020-02-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.86 | 2 |
| 2020-02-04 | $24.14 | $24.14 | $23.62 | $23.62 | $23.32 | 903 |
| 2020-02-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.05 | 40 |
| 2020-01-31 | $23.53 | $23.53 | $23.14 | $23.26 | $22.98 | 1,100 |
| 2020-01-29 | $23.96 | $23.96 | $23.82 | $23.82 | $23.52 | 1,900 |
| 2020-01-28 | $24.01 | $24.01 | $24.01 | $24.01 | $23.72 | 0 |
| 2020-01-27 | $24.01 | $24.01 | $23.94 | $23.94 | $23.64 | 1,300 |
| 2020-01-24 | $24.26 | $24.26 | $24.26 | $24.26 | $23.96 | 0 |
| 2020-01-23 | $24.40 | $24.59 | $24.36 | $24.58 | $24.28 | 43,900 |
| 2020-01-22 | $24.69 | $27.16 | $24.62 | $24.62 | $24.32 | 70,243 |
| 2020-01-21 | $24.78 | $24.78 | $24.67 | $24.69 | $24.39 | 1,100 |
| 2020-01-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.63 | 3 |
| 2020-01-16 | $24.99 | $25.04 | $24.99 | $25.02 | $24.71 | 1,600 |
| 2020-01-15 | $24.89 | $24.92 | $24.88 | $24.91 | $24.60 | 3,500 |
| 2020-01-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.52 | 1 |
| 2020-01-13 | $24.59 | $24.73 | $24.58 | $24.73 | $24.43 | 570 |
| 2020-01-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 6 |
| 2020-01-09 | $24.74 | $24.78 | $24.68 | $24.78 | $24.47 | 846 |
| 2020-01-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.44 | 0 |
| 2020-01-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 300 |
| 2020-01-06 | $24.79 | $24.80 | $24.78 | $24.78 | $24.47 | 1,839 |
| 2020-01-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.48 | 1 |
| 2020-01-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.71 | 0 |
| 2019-12-31 | $24.92 | $24.95 | $24.92 | $24.95 | $24.64 | 200 |
| 2019-12-27 | $25.16 | $25.16 | $25.01 | $25.01 | $24.70 | 5,755 |