Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantshares Hedged Dividend Income ETF (NY: DIVA )

26.22 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 19.31 19.34 19.31 19.34 1,598 +0.10(+0.52%)
May 24, 2016 19.24 19.24 19.24 19.24 258 +0.09(+0.48%)
May 23, 2016 19.61 19.61 19.15 19.15 8,251 -0.08(-0.40%)
May 20, 2016 19.11 19.23 19.10 19.23 15,269 -0.04(-0.20%)
May 18, 2016 19.27 19.27 19.27 19.27 517 -0.03(-0.16%)
May 17, 2016 19.35 19.40 19.30 19.30 14,104 +0.15(+0.81%)
May 13, 2016 19.27 19.14 19.14 19.14 10,740 -0.04(-0.20%)
May 12, 2016 19.25 19.33 19.17 19.18 15,786 -0.12(-0.60%)
May 10, 2016 19.30 19.30 19.30 19.30 6 +0.15(+0.77%)
May 04, 2016 19.15 19.15 19.15 19.15 129 +0.21(+1.10%)
May 03, 2016 19.10 19.13 18.94 18.94 2,070 -0.45(-2.31%)
Apr 29, 2016 19.39 19.39 19.39 19.39 3 +0.42(+2.24%)
Apr 15, 2016 19.01 18.96 18.96 18.96 7,634 +0.03(+0.18%)
Apr 12, 2016 18.93 18.93 18.93 18.93 129 +0.38(+2.06%)
Apr 01, 2016 18.55 18.55 18.55 18.55 258 -0.29(-1.55%)
Mar 31, 2016 18.77 18.84 18.77 18.84 260 +0.28(+1.49%)
Mar 29, 2016 18.56 18.56 18.56 18.56 129 -0.12(-0.62%)
Mar 07, 2016 18.68 18.68 18.68 18.68 129 +0.46(+2.54%)
Feb 29, 2016 18.22 18.22 18.22 18.22 259 +1.63(+9.82%)
Feb 11, 2016 16.59 16.59 16.59 16.59 64 -0.32(-1.87%)
Feb 10, 2016 16.90 16.90 16.90 16.90 3,109 -0.85(-4.78%)
Feb 05, 2016 17.79 17.75 17.75 17.75 518 +1.08(+6.48%)
Jan 21, 2016 16.76 16.67 16.67 16.67 1,295 -0.00(-0.00%)
Jan 13, 2016 16.67 16.67 16.67 16.67 129 -1.16(-6.49%)
Jan 11, 2016 17.83 17.83 17.83 17.83 3 -0.05(-0.26%)
Jan 08, 2016 17.88 17.88 17.88 17.88 172 +0.51(+2.93%)
Jan 05, 2016 17.37 17.37 17.37 17.37 647 -0.52(-2.89%)
Dec 24, 2015 17.88 17.88 17.88 17.88 5,441 -0.27(-1.49%)
Nov 03, 2015 18.15 18.15 18.15 18.15 2,108 +0.22(+1.23%)
Nov 02, 2015 17.97 17.98 17.89 17.93 1,449 -0.08(-0.42%)
Oct 29, 2015 18.01 18.01 18.01 18.01 1 -0.19(-1.04%)
Oct 22, 2015 18.19 18.20 18.20 18.20 1,317 +0.21(+1.18%)
Oct 19, 2015 17.99 17.99 17.99 17.99 395 -0.23(-1.25%)
Oct 07, 2015 18.21 18.21 18.21 18.21 131 +0.95(+5.49%)
Sep 28, 2015 17.27 17.27 17.27 17.27 1 -0.31(-1.77%)
Sep 21, 2015 17.71 17.71 17.54 17.58 3 -0.01(-0.05%)
Sep 14, 2015 17.59 17.59 17.59 17.59 15 +0.39(+2.28%)
Sep 10, 2015 17.19 17.19 17.19 17.19 132 -0.11(-0.65%)
Aug 25, 2015 17.31 17.31 17.31 17.31 132 +0.93(+5.67%)
Aug 24, 2015 16.38 16.38 16.38 16.38 728 -1.51(-8.44%)
Aug 13, 2015 17.88 17.89 17.89 17.89 264 +0.11(+0.59%)
Aug 12, 2015 17.83 17.83 17.78 17.78 1,324 +0.11(+0.60%)
Aug 06, 2015 17.61 17.68 17.68 17.68 16,561 -0.06(-0.34%)
Aug 05, 2015 17.77 18.11 17.74 17.74 24,247 -0.17(-0.96%)
Aug 03, 2015 17.90 17.91 17.91 17.91 1,324 -0.05(-0.26%)
Jul 31, 2015 17.96 17.96 17.96 17.96 2,649 +0.29(+1.67%)
Jul 24, 2015 17.79 17.79 17.64 17.66 82 -0.38(-2.09%)
Jul 20, 2015 18.04 18.04 18.04 18.04 1 -0.11(-0.59%)
Jul 13, 2015 18.18 18.14 18.14 18.14 1,059 +0.03(+0.17%)
Jul 10, 2015 18.11 18.12 18.11 18.11 927 +0.09(+0.50%)
Jul 09, 2015 18.09 18.16 18.02 18.02 1,987 -0.13(-0.71%)
Jul 07, 2015 18.02 18.21 18.02 18.15 2 +0.24(+1.35%)
Jul 06, 2015 17.91 17.91 17.91 17.91 662 -0.05(-0.30%)
Jul 02, 2015 17.97 17.96 17.96 17.96 1,059 -0.08(-0.42%)
Jun 29, 2015 18.04 18.04 18.04 18.04 662 -0.01(-0.07%)
Jun 26, 2015 18.03 18.03 18.03 18.05 861 -0.03(-0.18%)
Jun 25, 2015 18.08 18.10 18.08 18.08 1,854 -0.04(-0.21%)
Jun 24, 2015 18.12 18.12 18.12 18.12 400 -0.05(-0.29%)
Jun 23, 2015 18.27 18.27 18.17 18.17 874 -0.05(-0.29%)
Jun 22, 2015 18.20 18.23 18.20 18.23 529 +0.08(+0.42%)
Jun 18, 2015 18.15 18.15 18.15 18.15 397 +0.06(+0.36%)
Jun 17, 2015 18.06 18.19 18.06 18.09 597 +0.11(+0.60%)
Jun 16, 2015 17.98 17.98 17.98 17.98 264 -0.05(-0.29%)
Jun 10, 2015 17.93 18.03 18.03 18.03 529 -0.23(-1.28%)
Jun 09, 2015 18.26 18.26 18.26 18.26 271 +0.11(+0.62%)
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.