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 (%)
Feb 28, 2017 21.17 21.17 21.17 21.17 1,739 +0.21(+1.02%)
Feb 23, 2017 20.95 20.95 20.95 0 -0.03(-0.16%)
Feb 21, 2017 20.99 14 +0.15(+0.73%)
Feb 17, 2017 20.84 20.84 20.84 0 -0.16(-0.77%)
Feb 16, 2017 20.87 21.00 20.87 21.00 737 +0.07(+0.33%)
Feb 13, 2017 20.93 1 -0.05(-0.26%)
Feb 09, 2017 20.98 20.98 20.98 0 +0.00(+0.00%)
Feb 03, 2017 20.98 20.98 20.98 0 +0.21(+1.02%)
Jan 30, 2017 20.77 1 -0.26(-1.23%)
Jan 25, 2017 21.03 21.03 21.03 0 +0.13(+0.61%)
Jan 23, 2017 20.90 1 +0.17(+0.80%)
Jan 17, 2017 20.74 4 -0.07(-0.35%)
Jan 13, 2017 20.81 20.81 20.81 0 -0.22(-1.03%)
Jan 06, 2017 21.03 21.03 21.03 0 +0.12(+0.56%)
Jan 05, 2017 20.91 20.91 20.91 20.91 122 -0.07(-0.31%)
Dec 29, 2016 20.97 20.97 20.97 0 +0.00(+0.00%)
Dec 28, 2016 20.97 20.97 20.97 20.97 146 +0.00(+0.00%)
Dec 27, 2016 21.01 21.01 20.86 20.97 461 +0.03(+0.16%)
Dec 23, 2016 20.94 20.94 20.94 0 +0.08(+0.40%)
Dec 21, 2016 20.86 1 +0.09(+0.45%)
Dec 20, 2016 20.76 20.77 20.76 20.76 604 +0.07(+0.34%)
Dec 19, 2016 20.69 20.69 20.69 20.69 258 -0.06(-0.28%)
Dec 16, 2016 20.76 20.76 20.75 20.75 596 +0.10(+0.47%)
Dec 14, 2016 20.65 20.65 20.65 0 -0.08(-0.37%)
Dec 12, 2016 20.73 20.73 20.73 0 -0.04(-0.20%)
Dec 09, 2016 20.76 20.77 20.76 20.77 3,258 +0.20(+0.99%)
Dec 07, 2016 20.57 52 +0.19(+0.93%)
Dec 05, 2016 20.38 12 -0.10(-0.48%)
Dec 02, 2016 20.32 20.48 20.32 20.48 2,287 +0.06(+0.29%)
Dec 01, 2016 20.38 20.42 20.38 20.42 1,779 +0.05(+0.23%)
Nov 30, 2016 20.41 20.50 20.36 20.37 1,443 -0.08(-0.39%)
Nov 23, 2016 20.45 2 -0.08(-0.38%)
Nov 22, 2016 20.85 20.85 20.54 20.53 35,905 +0.13(+0.63%)
Nov 18, 2016 20.40 200 +0.05(+0.26%)
Nov 14, 2016 20.35 152 +0.20(+1.02%)
Nov 11, 2016 20.06 20.22 20.06 20.14 5,528 +0.07(+0.35%)
Nov 10, 2016 20.12 20.15 20.07 20.07 9,229 -0.01(-0.04%)
Nov 09, 2016 20.06 20.08 20.06 20.08 2,254 -0.03(-0.16%)
Nov 08, 2016 20.11 20.11 20.11 20.11 376 +0.23(+1.15%)
Nov 07, 2016 19.91 19.95 19.88 19.88 11,311 -0.28(-1.40%)
Nov 01, 2016 20.17 10 +0.02(+0.08%)
Oct 27, 2016 20.15 24 -0.25(-1.23%)
Oct 25, 2016 20.40 20.40 20.40 0 +0.11(+0.56%)
Oct 19, 2016 20.29 20.29 20.29 20.29 1,398 +0.11(+0.55%)
Oct 13, 2016 20.18 20.18 20.18 20.18 10 +0.05(+0.24%)
Oct 07, 2016 20.13 20.13 20.13 20.13 254 -0.02(-0.09%)
Oct 05, 2016 20.20 20.15 20.15 20.15 635 -0.55(-2.64%)
Oct 03, 2016 20.69 20.69 20.69 20.69 58 +0.38(+1.88%)
Sep 30, 2016 20.31 20.31 20.31 20.31 71 +0.00(+0.00%)
Sep 29, 2016 20.31 20.31 20.31 20.31 12 +0.00(+0.00%)
Sep 28, 2016 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Sep 27, 2016 20.31 20.31 20.31 20.31 204 +0.02(+0.09%)
Sep 22, 2016 19.37 20.29 19.37 20.29 12 +0.08(+0.41%)
Sep 21, 2016 20.21 20.28 20.21 20.21 772 -0.01(-0.04%)
Sep 20, 2016 20.22 20.22 20.22 20.22 268 +0.14(+0.71%)
Sep 15, 2016 20.16 20.08 20.08 20.08 1,143 -0.04(-0.22%)
Sep 14, 2016 20.12 20.12 20.12 20.12 180 -0.19(-0.92%)
Sep 12, 2016 20.31 20.31 20.31 20.31 56 -0.23(-1.11%)
Sep 08, 2016 20.77 20.77 20.47 20.53 258 +0.10(+0.48%)
Sep 06, 2016 20.44 20.44 20.44 20.44 93 +0.12(+0.59%)
Sep 02, 2016 20.32 20.32 20.32 20.32 512 +0.02(+0.12%)
Sep 01, 2016 20.29 20.29 20.22 20.29 585 +0.11(+0.53%)
Aug 31, 2016 20.29 20.29 20.18 20.18 1,148 -0.17(-0.82%)
Aug 30, 2016 20.46 20.46 20.31 20.35 2,825 +0.06(+0.29%)
Aug 26, 2016 20.34 20.34 20.29 20.29 88 -0.07(-0.33%)
Aug 25, 2016 20.38 20.38 20.36 20.36 1,547 +0.05(+0.24%)
Aug 24, 2016 20.25 20.31 20.25 20.31 580 -0.09(-0.45%)
Aug 23, 2016 20.40 20.40 20.40 20.40 207 +0.11(+0.54%)
Aug 22, 2016 20.29 20.29 20.29 20.29 165 +0.04(+0.19%)
Aug 19, 2016 20.24 20.25 20.24 20.25 770 -0.12(-0.61%)
Aug 17, 2016 20.37 20.38 20.37 20.38 11 +0.02(+0.11%)
Aug 16, 2016 20.35 20.35 20.35 20.35 238 -0.03(-0.15%)
Jul 28, 2016 20.32 20.38 20.32 20.38 1 +0.09(+0.46%)
Jul 20, 2016 20.43 20.29 20.29 20.29 3,715 -0.04(-0.19%)
Jul 15, 2016 20.47 20.33 20.33 20.33 1,153 +0.04(+0.19%)
Jul 14, 2016 20.50 20.50 20.29 20.29 390 +0.13(+0.65%)
Jul 13, 2016 20.21 20.24 20.16 20.16 1,058 +0.10(+0.48%)
Jul 12, 2016 19.64 20.12 19.64 20.06 1,304 +0.37(+1.86%)
Jul 07, 2016 19.74 19.77 19.70 19.70 39 -0.18(-0.89%)
Jul 01, 2016 19.94 19.94 19.87 19.87 2 -0.02(-0.09%)
Jun 30, 2016 19.72 19.89 19.72 19.89 389 +0.57(+2.94%)
Jun 27, 2016 20.48 20.48 19.32 19.32 10 -0.45(-2.30%)
Jun 21, 2016 19.78 19.78 19.78 19.78 12 +0.15(+0.76%)
Jun 20, 2016 19.68 19.75 19.63 19.63 7,003 +0.03(+0.16%)
Jun 17, 2016 19.56 19.60 19.56 19.60 1,793 +0.22(+1.11%)
Jun 14, 2016 19.37 19.38 19.38 19.38 1,164 -0.13(-0.67%)
Jun 13, 2016 19.54 19.54 19.51 19.51 1,196 -0.12(-0.59%)
Jun 10, 2016 19.63 19.63 19.63 19.63 129 -0.08(-0.39%)
Jun 08, 2016 20.24 20.24 19.71 19.71 12 +0.00(+0.00%)
Jun 07, 2016 19.75 19.80 19.58 19.71 29,384 -0.01(-0.04%)
Jun 06, 2016 19.64 19.71 19.63 19.71 3,105 +0.16(+0.83%)
Jun 03, 2016 19.54 19.58 19.54 19.55 2,458 +0.07(+0.36%)
Jun 02, 2016 19.43 19.48 19.42 19.48 1,827 +0.03(+0.16%)
Jun 01, 2016 19.45 19.45 19.45 19.45 207 +0.11(+0.56%)
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%)
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.