Quantshares Hedged Dividend Income ETF (NY: DIVA )

22.80 USD +0.17 (+0.74%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 22.80 22.80 22.80 22.80 86 +0.17(+0.74%)
Feb 23, 2021 22.64 22.64 22.64 22.64 80 +0.12(+0.52%)
Feb 22, 2021 22.52 22.52 22.52 22.52 4 +0.38(+1.71%)
Feb 19, 2021 22.14 22.14 22.14 22.14 100 +0.05(+0.24%)
Feb 18, 2021 22.09 22.09 22.09 22.09 2 -0.04(-0.19%)
Feb 17, 2021 22.17 22.17 22.13 22.13 302 +0.07(+0.32%)
Feb 16, 2021 22.06 22.06 22.06 22.06 10 +0.00(+0.02%)
Feb 12, 2021 22.06 22.06 22.06 22.06 100 -0.02(-0.09%)
Feb 11, 2021 22.08 22.08 21.99 22.08 771 -0.03(-0.15%)
Feb 10, 2021 22.11 22.11 22.11 22.11 139 -0.02(-0.09%)
Feb 09, 2021 22.13 22.13 22.13 22.13 26 +0.09(+0.43%)
Feb 08, 2021 21.95 22.04 21.95 22.04 829 -0.01(-0.07%)
Feb 05, 2021 22.05 22.05 22.05 22.05 100 -0.02(-0.09%)
Feb 04, 2021 22.07 22.07 22.07 22.07 1 +0.07(+0.34%)
Feb 03, 2021 22.00 22.00 22.00 22.00 19 +0.04(+0.21%)
Feb 02, 2021 21.91 21.95 21.84 21.95 432 -0.07(-0.34%)
Feb 01, 2021 22.02 22.02 22.02 22.02 8 +0.02(+0.07%)
Jan 29, 2021 22.24 22.24 22.01 22.01 600 -0.22(-0.97%)
Jan 28, 2021 22.24 22.24 22.13 22.23 4,229 -0.01(-0.06%)
Jan 27, 2021 22.24 22.24 22.24 22.24 1 -0.05(-0.24%)
Jan 26, 2021 22.20 22.29 22.20 22.29 853 +0.08(+0.35%)
Jan 25, 2021 22.21 22.21 22.21 22.21 56 +0.09(+0.43%)
Jan 22, 2021 22.12 22.12 22.12 22.12 100 -0.04(-0.18%)
Jan 21, 2021 22.16 22.16 22.16 22.16 16 -0.07(-0.31%)
Jan 20, 2021 22.23 22.23 22.23 22.23 16 -0.04(-0.20%)
Jan 19, 2021 22.27 22.27 22.27 22.27 149 -0.03(-0.14%)
Jan 15, 2021 22.31 22.31 22.31 22.31 100 +0.03(+0.14%)
Jan 14, 2021 22.30 22.32 22.27 22.27 510 +0.15(+0.68%)
Jan 13, 2021 22.12 22.12 22.12 22.12 140 +0.01(+0.07%)
Jan 12, 2021 22.09 22.11 22.09 22.11 960 +0.11(+0.50%)
Jan 11, 2021 22.02 22.02 21.93 22.00 403 +0.04(+0.16%)
Jan 08, 2021 22.00 22.00 21.96 21.96 400 -0.11(-0.48%)
Jan 07, 2021 22.07 22.07 22.07 22.07 11 -0.15(-0.67%)
Jan 06, 2021 22.22 22.22 22.22 22.22 8 +0.40(+1.82%)
Jan 05, 2021 21.82 21.82 21.82 21.82 37 +0.04(+0.21%)
Jan 04, 2021 21.78 21.78 21.78 21.78 11 -0.23(-1.06%)
Dec 31, 2020 22.01 22.01 22.01 1 +0.14(+0.62%)
Dec 30, 2020 21.88 21.88 21.88 21.88 1 +0.00(+0.02%)
Dec 29, 2020 21.93 21.93 21.87 21.87 1,016 -0.07(-0.34%)
Dec 28, 2020 21.95 21.95 21.95 21.95 826 +0.02(+0.09%)
Dec 24, 2020 21.93 21.93 21.93 21.93 100 -0.00(-0.00%)
Dec 23, 2020 21.93 21.93 21.93 21.93 23 +0.14(+0.65%)
Dec 22, 2020 21.79 21.79 21.79 21.79 1 -0.00(-0.02%)
Dec 21, 2020 21.79 21.79 21.79 21.79 22 -0.17(-0.76%)
Dec 18, 2020 22.09 22.09 21.96 21.96 1,000 -0.17(-0.79%)
Dec 17, 2020 22.13 22.13 22.13 22.13 1 -0.08(-0.36%)
Dec 16, 2020 22.17 22.21 22.17 22.21 1,042 -0.11(-0.48%)
Dec 15, 2020 22.32 22.32 22.32 22.32 90 +0.13(+0.57%)
Dec 14, 2020 22.19 22.19 22.19 22.19 0 -0.16(-0.74%)
Dec 11, 2020 22.36 22.36 22.36 22.36 0 -0.06(-0.27%)
Dec 10, 2020 22.46 22.47 22.42 22.42 487 -0.04(-0.20%)
Dec 09, 2020 22.46 22.46 22.46 22.46 156 +0.07(+0.31%)
Dec 08, 2020 22.50 22.50 22.39 22.39 264 -0.01(-0.05%)
Dec 07, 2020 22.40 22.40 22.40 22.40 5 -0.09(-0.40%)
Dec 04, 2020 22.49 22.49 22.49 22.49 100 +0.25(+1.13%)
Dec 03, 2020 22.30 22.30 22.24 22.24 518 -0.00(-0.02%)
Dec 02, 2020 22.25 22.25 22.25 22.25 30 +0.18(+0.84%)
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.