Skip to main content

Quantshares Hedged Dividend Income ETF (NY: DIVA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.20 24.20 24.20 24.20 101 +0.04(+0.16%)
May 27, 2021 24.16 24.16 24.16 24.16 0 -0.04(-0.16%)
May 26, 2021 24.20 24.20 24.20 24.20 2 -0.05(-0.19%)
May 25, 2021 24.33 24.33 24.25 24.25 238 -0.16(-0.65%)
May 24, 2021 24.41 24.41 24.41 24.41 52 +0.02(+0.10%)
May 21, 2021 24.32 24.38 24.32 24.38 231 +0.04(+0.15%)
May 20, 2021 24.35 24.35 24.35 24.35 2 +0.01(+0.04%)
May 19, 2021 24.34 24.34 24.34 24.34 4 -0.13(-0.52%)
May 18, 2021 24.47 24.47 24.47 24.47 26 -0.07(-0.28%)
May 17, 2021 24.54 24.54 24.54 24.54 5 +0.10(+0.41%)
May 14, 2021 24.38 24.44 24.38 24.44 548 -0.08(-0.33%)
May 13, 2021 24.52 24.52 24.52 24.52 0 +0.27(+1.12%)
May 12, 2021 24.34 24.34 24.25 24.25 250 -0.09(-0.36%)
May 11, 2021 24.34 24.34 24.34 24.34 86 -0.33(-1.33%)
May 10, 2021 24.61 24.78 24.61 24.66 873 +0.27(+1.09%)
May 07, 2021 24.28 24.40 24.28 24.40 111 +0.07(+0.28%)
May 06, 2021 24.33 24.33 24.33 24.33 14 +0.22(+0.92%)
May 05, 2021 24.11 24.11 24.11 24.11 2 +0.00(+0.02%)
May 04, 2021 24.06 24.10 24.06 24.10 272 +0.13(+0.55%)
May 03, 2021 23.97 23.97 23.97 23.97 12 +0.23(+0.96%)
Apr 30, 2021 23.51 23.75 23.51 23.75 203 +0.04(+0.17%)
Apr 29, 2021 23.71 23.71 23.71 23.71 130 +0.14(+0.60%)
Apr 28, 2021 23.50 23.56 23.50 23.56 504 -0.06(-0.23%)
Apr 27, 2021 23.62 23.62 23.62 23.62 2 -0.00(-0.02%)
Apr 26, 2021 23.62 23.62 23.62 23.62 3 -0.12(-0.49%)
Apr 23, 2021 23.74 23.74 23.74 23.74 101 -0.06(-0.25%)
Apr 22, 2021 23.80 23.80 23.80 23.80 1 -0.15(-0.63%)
Apr 21, 2021 23.95 23.95 23.95 23.95 0 +0.09(+0.39%)
Apr 20, 2021 23.86 23.86 23.86 23.86 4 +0.12(+0.52%)
Apr 19, 2021 23.74 23.74 23.74 23.74 7 +0.02(+0.11%)
Apr 16, 2021 23.71 23.71 23.71 23.71 101 +0.17(+0.73%)
Apr 15, 2021 23.50 23.54 23.50 23.54 587 +0.04(+0.19%)
Apr 14, 2021 23.50 23.50 23.50 23.50 0 +0.04(+0.18%)
Apr 13, 2021 23.45 23.45 23.45 23.45 0 +0.11(+0.47%)
Apr 12, 2021 23.24 23.42 23.24 23.34 2,489 -0.06(-0.27%)
Apr 09, 2021 23.41 23.41 23.41 23.41 101 -0.01(-0.06%)
Apr 08, 2021 23.42 23.42 23.42 23.42 4 -0.12(-0.52%)
Apr 07, 2021 23.32 23.54 23.32 23.54 301 +0.06(+0.25%)
Apr 06, 2021 23.49 23.49 23.49 23.49 5 -0.01(-0.06%)
Apr 05, 2021 23.50 23.57 23.50 23.50 458 +0.11(+0.48%)
Apr 01, 2021 23.32 23.39 23.32 23.39 610 -0.06(-0.26%)
Mar 31, 2021 23.43 23.45 23.41 23.45 919 -0.15(-0.64%)
Mar 30, 2021 23.60 23.60 23.60 23.60 4 -0.04(-0.16%)
Mar 29, 2021 23.64 23.64 23.64 23.64 41 +0.06(+0.27%)
Mar 26, 2021 23.57 23.57 23.57 23.57 101 +0.16(+0.68%)
Mar 25, 2021 23.41 23.41 23.41 23.41 1 +0.25(+1.08%)
Mar 24, 2021 23.16 23.16 23.16 23.16 13 +0.20(+0.86%)
Mar 23, 2021 22.97 22.97 22.97 22.97 2 -0.21(-0.90%)
Mar 22, 2021 23.08 23.18 23.08 23.18 130 -0.12(-0.50%)
Mar 19, 2021 23.29 23.29 23.29 23.29 101 -0.10(-0.42%)
Mar 18, 2021 23.50 23.50 23.39 23.39 272 +0.17(+0.72%)
Mar 17, 2021 23.22 23.22 23.22 23.22 82 -0.04(-0.17%)
Mar 16, 2021 23.27 23.27 23.26 23.26 254 -0.01(-0.04%)
Mar 15, 2021 23.27 23.27 23.27 23.27 15 +0.11(+0.49%)
Mar 12, 2021 23.08 23.16 23.08 23.16 407 +0.21(+0.91%)
Mar 11, 2021 22.95 22.95 22.95 22.95 97 -0.20(-0.85%)
Mar 10, 2021 23.15 23.15 23.15 23.15 4 +0.24(+1.05%)
Mar 09, 2021 22.91 22.91 22.91 22.91 103 -0.33(-1.40%)
Mar 08, 2021 23.23 23.23 23.23 23.23 41 +0.41(+1.80%)
Mar 05, 2021 22.82 22.82 22.82 22.82 101 +0.32(+1.42%)
Mar 04, 2021 22.50 22.50 22.50 22.50 38 -0.06(-0.28%)
Mar 03, 2021 22.57 22.57 22.57 22.57 21 +0.27(+1.20%)
Mar 02, 2021 22.30 22.30 22.30 22.30 4 +0.08(+0.36%)
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.