Opal Dividend Income ETF (DIVZ)
NYSEARCA: DIVZ · Real-Time Price · USD
36.67
-0.01 (-0.02%)
At close: Dec 26, 2025, 4:00 PM EST
36.67
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST
DIVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 36.70 | 36.73 | 36.61 | 36.62 | - | -0.16% | 13,386 |
| Dec 24, 2025 | 36.51 | 36.71 | 36.51 | 36.68 | 36.68 | 0.41% | 9,065 |
| Dec 23, 2025 | 36.51 | 36.56 | 36.48 | 36.53 | 36.53 | 0.48% | 23,362 |
| Dec 22, 2025 | 36.28 | 36.38 | 36.24 | 36.36 | 36.36 | 0.27% | 23,478 |
| Dec 19, 2025 | 36.21 | 36.48 | 36.21 | 36.26 | 36.26 | - | 15,478 |
| Dec 18, 2025 | 36.39 | 36.48 | 36.25 | 36.26 | 36.26 | -0.19% | 8,606 |
| Dec 17, 2025 | 36.43 | 36.43 | 36.22 | 36.33 | 36.33 | -0.30% | 8,976 |
| Dec 16, 2025 | 36.83 | 36.83 | 36.36 | 36.44 | 36.44 | -0.95% | 28,866 |
| Dec 15, 2025 | 36.66 | 36.79 | 36.66 | 36.79 | 36.79 | 0.64% | 14,456 |
| Dec 12, 2025 | 36.56 | 36.56 | 36.46 | 36.56 | 36.56 | 0.10% | 12,348 |
| Dec 11, 2025 | 36.56 | 36.61 | 36.49 | 36.52 | 36.52 | 0.66% | 21,025 |
| Dec 10, 2025 | 36.01 | 36.28 | 35.98 | 36.28 | 36.28 | 1.06% | 27,631 |
| Dec 9, 2025 | 36.04 | 36.13 | 35.89 | 35.90 | 35.90 | -0.24% | 17,565 |
| Dec 8, 2025 | 36.07 | 36.16 | 35.99 | 35.99 | 35.99 | -0.36% | 12,850 |
| Dec 5, 2025 | 36.26 | 36.28 | 36.12 | 36.12 | 36.12 | -0.42% | 22,138 |
| Dec 4, 2025 | 36.34 | 36.36 | 36.22 | 36.27 | 36.27 | -0.19% | 96,849 |
| Dec 3, 2025 | 36.29 | 36.38 | 36.28 | 36.34 | 36.34 | 0.70% | 25,227 |
| Dec 2, 2025 | 36.09 | 36.09 | 35.98 | 36.09 | 36.09 | -0.37% | 19,615 |
| Dec 1, 2025 | 36.40 | 36.40 | 36.22 | 36.22 | 36.22 | -0.77% | 20,537 |
| Nov 28, 2025 | 36.33 | 36.53 | 36.30 | 36.50 | 36.50 | 0.75% | 7,345 |
| Nov 26, 2025 | 36.05 | 36.31 | 36.05 | 36.23 | 36.23 | 0.86% | 48,404 |
| Nov 25, 2025 | 35.56 | 35.94 | 35.56 | 35.92 | 35.92 | 1.04% | 23,011 |
| Nov 24, 2025 | 35.56 | 35.69 | 35.55 | 35.55 | 35.45 | -0.73% | 25,716 |
| Nov 21, 2025 | 35.53 | 35.93 | 35.50 | 35.81 | 35.71 | 0.93% | 66,979 |
| Nov 20, 2025 | 35.83 | 35.92 | 35.48 | 35.48 | 35.38 | -0.61% | 171,850 |
| Nov 19, 2025 | 35.69 | 35.76 | 35.59 | 35.70 | 35.59 | -0.18% | 20,111 |
| Nov 18, 2025 | 35.55 | 35.90 | 35.55 | 35.76 | 35.66 | 0.29% | 25,970 |
| Nov 17, 2025 | 35.89 | 35.95 | 35.59 | 35.66 | 35.56 | -0.34% | 26,367 |
| Nov 14, 2025 | 35.59 | 35.89 | 35.59 | 35.78 | 35.68 | -0.14% | 9,561 |
| Nov 13, 2025 | 36.06 | 36.09 | 35.81 | 35.83 | 35.73 | -0.67% | 40,101 |
| Nov 12, 2025 | 35.81 | 36.10 | 35.81 | 36.07 | 35.96 | 0.92% | 16,016 |
| Nov 11, 2025 | 35.40 | 35.77 | 35.40 | 35.74 | 35.64 | 1.05% | 14,778 |
| Nov 10, 2025 | 35.34 | 35.39 | 35.16 | 35.37 | 35.27 | - | 13,245 |
| Nov 7, 2025 | 34.94 | 35.37 | 34.94 | 35.37 | 35.27 | 0.96% | 26,442 |
| Nov 6, 2025 | 35.04 | 35.11 | 34.96 | 35.04 | 34.93 | -0.16% | 23,580 |
| Nov 5, 2025 | 34.90 | 35.16 | 34.90 | 35.09 | 34.99 | 0.31% | 23,519 |
| Nov 4, 2025 | 34.88 | 35.02 | 34.88 | 34.98 | 34.88 | 0.11% | 19,707 |
| Nov 3, 2025 | 35.01 | 35.01 | 34.67 | 34.94 | 34.84 | -0.34% | 36,736 |
| Oct 31, 2025 | 34.99 | 35.12 | 34.95 | 35.06 | 34.96 | -0.09% | 48,171 |
| Oct 30, 2025 | 35.34 | 35.36 | 35.09 | 35.09 | 34.99 | -1.31% | 20,412 |
| Oct 29, 2025 | 35.94 | 35.94 | 35.48 | 35.56 | 35.37 | -0.98% | 32,087 |
| Oct 28, 2025 | 36.05 | 36.05 | 35.90 | 35.91 | 35.72 | -0.60% | 14,738 |
| Oct 27, 2025 | 35.96 | 36.13 | 35.96 | 36.13 | 35.94 | 0.54% | 13,793 |
| Oct 24, 2025 | 35.95 | 36.01 | 35.87 | 35.94 | 35.75 | 0.44% | 159,837 |
| Oct 23, 2025 | 35.91 | 35.91 | 35.69 | 35.78 | 35.59 | -0.31% | 29,143 |
| Oct 22, 2025 | 35.85 | 35.99 | 35.84 | 35.89 | 35.70 | -0.30% | 9,455 |
| Oct 21, 2025 | 36.02 | 36.02 | 35.83 | 36.00 | 35.81 | -0.45% | 154,632 |
| Oct 20, 2025 | 36.11 | 36.18 | 36.09 | 36.16 | 35.98 | 0.54% | 1,971 |
| Oct 17, 2025 | 35.76 | 35.99 | 35.76 | 35.97 | 35.78 | 0.50% | 20,211 |
| Oct 16, 2025 | 36.20 | 36.20 | 35.76 | 35.79 | 35.60 | -1.11% | 99,914 |