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, 2018 20.92 20.92 20.92 13 +0.09(+0.43%)
May 30, 2018 20.83 20.83 20.83 20.83 304 +0.06(+0.27%)
May 24, 2018 20.77 20.77 20.77 2 +0.35(+1.73%)
May 23, 2018 20.42 20.42 20.42 20.42 287 -0.33(-1.61%)
May 22, 2018 20.74 20.76 20.74 20.75 448 +0.03(+0.13%)
May 21, 2018 20.70 20.73 20.70 20.73 2,572 +0.07(+0.32%)
May 17, 2018 20.66 20.66 20.66 3 +0.03(+0.12%)
May 16, 2018 20.64 20.64 20.64 20.64 528 +0.07(+0.33%)
May 14, 2018 20.57 20.57 20.57 5 +0.09(+0.43%)
May 10, 2018 20.48 20.48 20.48 42 +0.06(+0.30%)
May 02, 2018 20.42 20.42 20.42 3 -0.17(-0.81%)
Apr 30, 2018 20.59 20.59 20.59 6 -0.03(-0.13%)
Apr 27, 2018 20.61 20.61 20.61 20.61 392 +0.26(+1.27%)
Apr 25, 2018 20.36 20.36 20.36 60 -0.15(-0.74%)
Apr 18, 2018 20.51 20.51 20.51 22 +0.13(+0.65%)
Apr 13, 2018 20.38 20.38 20.38 11 -0.03(-0.13%)
Apr 06, 2018 20.40 20.40 20.40 23 +0.36(+1.78%)
Mar 26, 2018 20.05 20.05 20.05 71 -0.49(-2.37%)
Mar 14, 2018 20.53 20.53 20.53 2 -0.44(-2.11%)
Feb 16, 2018 20.98 20.98 20.98 0 +0.05(+0.22%)
Feb 15, 2018 20.89 20.93 20.89 20.93 2,027 +0.04(+0.19%)
Feb 13, 2018 20.89 20.89 20.89 17 +0.23(+1.11%)
Feb 09, 2018 20.66 20.66 20.66 30 -0.13(-0.62%)
Feb 08, 2018 20.67 20.79 20.79 262 +0.12(+0.59%)
Feb 05, 2018 20.67 20.67 20.67 60 -0.64(-3.00%)
Jan 29, 2018 21.31 21.31 21.31 5 +0.01(+0.06%)
Jan 26, 2018 21.30 21.30 21.30 21.30 248 +0.06(+0.30%)
Jan 25, 2018 21.23 21.23 21.22 21.23 2,360 +0.02(+0.08%)
Jan 23, 2018 21.22 21.22 21.22 2 +0.06(+0.28%)
Jan 16, 2018 21.16 21.16 21.16 199 +0.12(+0.58%)
Jan 12, 2018 21.04 21.04 21.04 0 +0.01(+0.03%)
Jan 09, 2018 21.03 21.03 21.03 2 -0.09(-0.44%)
Jan 08, 2018 21.12 21.12 21.12 21.12 383 +0.06(+0.31%)
Jan 04, 2018 21.06 21.06 21.06 106 -0.09(-0.43%)
Jan 03, 2018 21.15 21.15 21.15 21.15 488 -0.04(-0.17%)
Jan 02, 2018 21.21 21.18 21.18 622 -0.01(-0.03%)
Dec 29, 2017 21.19 21.19 21.19 0 +0.01(+0.05%)
Dec 28, 2017 21.21 21.21 21.18 21.18 4,674 +0.10(+0.46%)
Dec 21, 2017 21.08 21.08 21.08 73 -0.32(-1.50%)
Dec 18, 2017 21.40 21.40 21.40 2 +0.09(+0.41%)
Dec 15, 2017 21.39 21.40 21.32 21.32 759 +0.00(+0.00%)
Dec 14, 2017 21.32 21.32 21.32 21.32 72,008 -0.01(-0.04%)
Dec 12, 2017 21.32 21.32 21.32 56 +0.20(+0.93%)
Nov 30, 2017 21.13 21.13 21.13 1 +0.34(+1.65%)
Nov 28, 2017 20.79 20.79 20.79 9 -0.14(-0.66%)
Nov 27, 2017 20.84 20.92 20.84 20.92 1,079 +0.14(+0.68%)
Nov 24, 2017 20.74 20.78 20.74 20.78 488 -0.02(-0.10%)
Nov 22, 2017 20.81 20.81 20.80 20.80 2,040 +0.03(+0.14%)
Nov 15, 2017 20.77 20.77 20.77 0 -0.10(-0.48%)
Nov 14, 2017 20.81 20.87 20.81 20.87 4,605 +0.03(+0.12%)
Nov 13, 2017 20.81 20.85 20.80 20.85 2,408 +0.02(+0.08%)
Nov 10, 2017 20.92 20.92 20.83 20.83 6,280 +0.01(+0.05%)
Nov 08, 2017 20.82 20.82 20.82 3 -0.00(-0.00%)
Nov 07, 2017 20.84 20.84 20.82 20.82 609 +0.08(+0.40%)
Nov 06, 2017 20.77 20.77 20.74 20.74 2,929 +0.01(+0.03%)
Oct 31, 2017 20.73 20.73 20.73 0 -0.04(-0.20%)
Oct 30, 2017 20.80 20.80 20.77 20.77 8,469 -0.10(-0.49%)
Oct 27, 2017 20.77 20.88 20.77 20.88 1,366 +0.10(+0.51%)
Oct 25, 2017 20.77 20.77 20.77 0 -0.17(-0.81%)
Oct 20, 2017 20.94 20.94 20.94 0 -0.09(-0.44%)
Oct 16, 2017 21.03 21.03 21.03 1 -0.01(-0.04%)
Oct 13, 2017 21.04 21.04 21.04 21.04 155 -0.04(-0.18%)
Oct 12, 2017 21.08 21.08 21.08 21.08 719 -0.01(-0.05%)
Oct 10, 2017 21.09 21.09 21.09 0 +0.11(+0.52%)
Oct 03, 2017 20.98 20.98 20.98 1 -0.13(-0.60%)
Oct 02, 2017 21.11 21.11 21.11 21.11 1,209 +0.14(+0.68%)
Sep 28, 2017 20.97 1 -0.02(-0.08%)
Sep 25, 2017 20.98 20.98 20.98 0 +0.14(+0.65%)
Sep 21, 2017 20.85 5 -0.09(-0.45%)
Sep 18, 2017 20.94 1 -0.07(-0.35%)
Sep 14, 2017 21.01 16 +0.00(+0.00%)
Sep 12, 2017 21.01 36 +0.20(+0.95%)
Sep 08, 2017 20.82 1 +0.12(+0.56%)
Sep 07, 2017 20.71 20.71 20.70 20.70 2,133 +0.05(+0.26%)
Sep 05, 2017 20.65 9 +0.01(+0.05%)
Aug 30, 2017 20.64 1 +0.07(+0.34%)
Aug 25, 2017 20.57 48 +0.02(+0.08%)
Aug 21, 2017 20.55 3 -0.09(-0.44%)
Aug 18, 2017 20.64 20.64 20.64 20.64 122 -0.14(-0.67%)
Jul 28, 2017 20.78 6 -0.09(-0.41%)
Jul 26, 2017 20.87 113 -0.11(-0.50%)
Jul 19, 2017 20.97 20.97 20.97 0 -0.08(-0.39%)
Jul 18, 2017 21.06 21.06 21.06 21.06 446 +0.04(+0.20%)
Jul 14, 2017 21.01 21.01 21.01 0 +0.08(+0.39%)
Jul 03, 2017 20.93 20.93 20.93 20.93 1 +0.00(+0.00%)
Jun 29, 2017 20.93 89 -0.09(-0.43%)
Jun 27, 2017 21.02 49 +0.04(+0.18%)
Jun 23, 2017 20.99 20.99 20.99 0 +0.03(+0.14%)
Jun 20, 2017 20.96 45 -0.02(-0.09%)
Jun 13, 2017 20.98 73 +0.09(+0.45%)
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.