Skip to main content

Quantshares Hedged Dividend Income ETF (NY: DIVA )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.46 23.46 23.46 23.46 8 -0.23(-0.99%)
Nov 29, 2021 23.76 23.76 23.70 23.70 256 +0.01(+0.06%)
Nov 26, 2021 23.68 23.68 23.68 23.68 0 -0.22(-0.92%)
Nov 24, 2021 23.91 23.91 23.91 23.91 100 -0.03(-0.14%)
Nov 23, 2021 23.94 23.94 23.94 23.94 118 +0.14(+0.60%)
Nov 22, 2021 23.84 23.84 23.78 23.80 437 +0.20(+0.83%)
Nov 19, 2021 23.60 23.60 23.60 23.60 100 -0.11(-0.48%)
Nov 18, 2021 23.66 23.71 23.71 23.71 110 -0.09(-0.40%)
Nov 17, 2021 23.81 23.81 23.81 23.81 11 -0.02(-0.08%)
Nov 16, 2021 23.83 23.83 23.83 23.83 5 -0.07(-0.30%)
Nov 15, 2021 23.84 23.90 23.84 23.90 571 +0.10(+0.40%)
Nov 12, 2021 23.80 23.80 23.80 23.80 100 -0.05(-0.21%)
Nov 11, 2021 23.86 23.86 23.86 23.86 38 -0.02(-0.08%)
Nov 10, 2021 23.80 23.88 23.88 0 +0.19(+0.80%)
Nov 09, 2021 23.68 23.68 23.68 23.68 3 +0.08(+0.34%)
Nov 08, 2021 23.61 23.61 23.61 23.61 4 -0.11(-0.44%)
Nov 05, 2021 23.68 23.77 23.66 23.71 1,406 +0.18(+0.77%)
Nov 04, 2021 23.53 23.53 23.53 23.53 23 -0.21(-0.89%)
Nov 03, 2021 23.78 23.78 23.74 23.74 541 +0.12(+0.51%)
Nov 02, 2021 23.62 23.62 23.62 23.62 22 -0.02(-0.11%)
Nov 01, 2021 23.64 23.64 23.64 23.64 0 +0.10(+0.42%)
Oct 29, 2021 23.55 23.55 23.55 23.55 100 -0.09(-0.40%)
Oct 28, 2021 23.71 23.71 23.64 23.64 1,530 -0.01(-0.04%)
Oct 27, 2021 23.65 23.65 23.65 23.65 3 -0.09(-0.37%)
Oct 26, 2021 23.74 23.74 23.74 23.74 4 +0.05(+0.22%)
Oct 25, 2021 23.68 23.68 23.68 23.68 4 -0.09(-0.36%)
Oct 22, 2021 23.77 23.77 23.77 23.77 100 +0.04(+0.16%)
Oct 21, 2021 23.73 23.73 23.73 23.73 2 -0.15(-0.64%)
Oct 20, 2021 23.89 23.89 23.89 23.89 22 +0.11(+0.44%)
Oct 19, 2021 23.81 23.82 23.78 23.78 837 -0.00(-0.02%)
Oct 18, 2021 23.78 23.78 23.78 23.78 6 -0.09(-0.36%)
Oct 15, 2021 23.84 23.95 23.84 23.87 519 -0.00(-0.02%)
Oct 14, 2021 23.64 23.88 23.64 23.88 677 +0.14(+0.59%)
Oct 13, 2021 23.73 23.73 23.73 23.73 3 +0.05(+0.21%)
Oct 12, 2021 23.68 23.68 23.68 23.68 4 -0.03(-0.11%)
Oct 11, 2021 23.71 23.71 23.71 23.71 14 -0.01(-0.04%)
Oct 08, 2021 23.72 23.72 23.72 23.72 100 +0.01(+0.04%)
Oct 07, 2021 23.62 23.71 23.62 23.71 401 -0.02(-0.06%)
Oct 06, 2021 23.52 23.73 23.52 23.73 468 +0.03(+0.11%)
Oct 05, 2021 23.77 23.77 23.70 23.70 162 -0.06(-0.23%)
Oct 04, 2021 23.76 23.76 23.76 23.76 165 +0.17(+0.73%)
Oct 01, 2021 23.39 23.58 23.34 23.58 552 +0.14(+0.59%)
Sep 30, 2021 23.45 23.45 23.45 23.45 3 -0.23(-0.99%)
Sep 29, 2021 23.68 23.68 23.68 23.68 3 -0.05(-0.21%)
Sep 28, 2021 23.73 23.73 23.73 23.73 105 +0.06(+0.25%)
Sep 27, 2021 23.67 23.67 23.67 23.67 2 +0.04(+0.19%)
Sep 24, 2021 23.62 23.62 23.62 23.62 100 -0.11(-0.44%)
Sep 23, 2021 23.82 23.82 23.73 23.73 620 +0.07(+0.32%)
Sep 22, 2021 23.66 23.66 23.66 23.66 6 +0.06(+0.25%)
Sep 21, 2021 23.58 23.60 23.58 23.60 305 -0.04(-0.17%)
Sep 20, 2021 23.64 23.64 23.64 23.64 22 -0.09(-0.38%)
Sep 17, 2021 23.79 23.79 23.73 23.73 208 -0.18(-0.75%)
Sep 16, 2021 23.90 23.90 23.90 23.90 5 -0.08(-0.31%)
Sep 15, 2021 23.98 23.98 23.98 23.98 49 +0.07(+0.28%)
Sep 14, 2021 23.91 23.91 23.91 23.91 1 -0.06(-0.26%)
Sep 13, 2021 23.97 23.98 23.97 23.98 153 +0.07(+0.29%)
Sep 10, 2021 23.91 23.91 23.91 23.91 100 -0.14(-0.58%)
Sep 09, 2021 24.05 24.05 24.05 24.05 25 -0.10(-0.41%)
Sep 08, 2021 24.14 24.14 24.14 24.14 0 +0.05(+0.23%)
Sep 07, 2021 24.07 24.09 24.06 24.09 820 -0.19(-0.77%)
Sep 03, 2021 24.28 24.28 24.28 24.28 100 -0.05(-0.21%)
Sep 02, 2021 24.11 24.33 24.11 24.33 339 +0.12(+0.49%)
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.