Opal Dividend Income ETF (DIVZ)
30.44
+0.19
(+0.63%)
USD |
NYSEARCA |
May 10, 16:00
30.44
0.00 (0.00%)
After-Hours: 20:00
DIVZ Price: 30.44 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 30.10 | 30.25 | 30.10 | 30.25 | 16972.00 |
May 08, 2024 | 29.75 | 30.01 | 29.75 | 29.99 | 6484.00 |
May 07, 2024 | 29.94 | 29.94 | 29.85 | 29.87 | 12229.00 |
May 06, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 7633.00 |
May 03, 2024 | 29.61 | 29.61 | 29.53 | 29.59 | 13496.00 |
May 02, 2024 | 29.31 | 29.43 | 29.31 | 29.42 | 823337.0 |
May 01, 2024 | 29.13 | 29.45 | 29.13 | 29.18 | 11006.00 |
Apr 30, 2024 | 29.54 | 29.55 | 29.26 | 29.26 | 61931.00 |
Apr 29, 2024 | 29.49 | 29.64 | 29.49 | 29.63 | 11360.00 |
Apr 26, 2024 | 29.40 | 29.47 | 29.35 | 29.42 | 10470.00 |
Apr 25, 2024 | 29.17 | 29.39 | 29.14 | 29.33 | 16915.00 |
Apr 24, 2024 | 29.23 | 29.38 | 29.20 | 29.38 | 4160.00 |
Apr 23, 2024 | 29.25 | 29.36 | 29.22 | 29.31 | 4175.00 |
Apr 22, 2024 | 28.88 | 29.14 | 28.87 | 29.03 | 1513.00 |
Apr 19, 2024 | 28.88 | 28.92 | 28.82 | 28.86 | 4215.00 |
Apr 18, 2024 | 28.70 | 28.89 | 28.70 | 28.75 | 3714.00 |
Apr 17, 2024 | 28.80 | 28.85 | 28.63 | 28.68 | 6365.00 |
Apr 16, 2024 | 28.74 | 28.75 | 28.58 | 28.65 | 11007.00 |
Apr 15, 2024 | 29.17 | 29.18 | 28.69 | 28.73 | 4033.00 |
Apr 12, 2024 | 29.37 | 29.37 | 28.99 | 28.99 | 4396.00 |
Apr 11, 2024 | 29.54 | 29.54 | 29.28 | 29.46 | 36263.00 |
Apr 10, 2024 | 29.50 | 29.58 | 29.39 | 29.47 | 38387.00 |
Apr 09, 2024 | 29.84 | 29.87 | 29.51 | 29.78 | 112882.0 |
Apr 08, 2024 | 29.64 | 29.79 | 29.64 | 29.71 | 25812.00 |
Apr 05, 2024 | 29.51 | 29.75 | 29.46 | 29.71 | 50236.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.68
Minimum
Jan 29 2021
31.10
Maximum
Jun 07 2022
28.35
Average
28.43
Median
Jul 30 2021