Opal Dividend Income ETF (DIVZ)
NYSEARCA: DIVZ · Real-Time Price · USD
34.98
+0.04 (0.11%)
Nov 4, 2025, 4:00 PM EST - Market closed
DIVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 34.88 | 35.02 | 34.88 | 34.98 | 34.98 | 0.11% | 19,707 |
| Nov 3, 2025 | 35.01 | 35.01 | 34.67 | 34.94 | 34.94 | -0.34% | 36,736 |
| Oct 31, 2025 | 34.99 | 35.12 | 34.95 | 35.06 | 35.06 | -0.09% | 48,171 |
| Oct 30, 2025 | 35.34 | 35.36 | 35.09 | 35.09 | 35.09 | -1.31% | 20,412 |
| Oct 29, 2025 | 35.94 | 35.94 | 35.48 | 35.56 | 35.48 | -0.98% | 32,087 |
| Oct 28, 2025 | 36.05 | 36.05 | 35.90 | 35.91 | 35.83 | -0.60% | 14,738 |
| Oct 27, 2025 | 35.96 | 36.13 | 35.96 | 36.13 | 36.05 | 0.54% | 13,793 |
| Oct 24, 2025 | 35.95 | 36.01 | 35.87 | 35.94 | 35.85 | 0.44% | 159,837 |
| Oct 23, 2025 | 35.91 | 35.91 | 35.69 | 35.78 | 35.70 | -0.31% | 29,143 |
| Oct 22, 2025 | 35.85 | 35.99 | 35.84 | 35.89 | 35.81 | -0.30% | 9,455 |
| Oct 21, 2025 | 36.02 | 36.02 | 35.83 | 36.00 | 35.92 | -0.45% | 154,632 |
| Oct 20, 2025 | 36.11 | 36.18 | 36.09 | 36.16 | 36.08 | 0.54% | 1,971 |
| Oct 17, 2025 | 35.76 | 35.99 | 35.76 | 35.97 | 35.89 | 0.50% | 20,211 |
| Oct 16, 2025 | 36.20 | 36.20 | 35.76 | 35.79 | 35.71 | -1.11% | 99,914 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.09 | 36.19 | 36.11 | -0.06% | 76,646 |
| Oct 14, 2025 | 35.78 | 36.29 | 35.78 | 36.21 | 36.13 | 0.54% | 9,760 |
| Oct 13, 2025 | 35.88 | 36.05 | 35.87 | 36.02 | 35.94 | 0.56% | 65,114 |
| Oct 10, 2025 | 36.21 | 36.29 | 35.82 | 35.82 | 35.74 | -0.78% | 10,435 |
| Oct 9, 2025 | 36.26 | 36.26 | 36.04 | 36.10 | 36.02 | -0.47% | 25,687 |
| Oct 8, 2025 | 36.16 | 36.30 | 36.13 | 36.27 | 36.19 | -0.03% | 27,476 |
| Oct 7, 2025 | 36.26 | 36.31 | 36.22 | 36.28 | 36.20 | 0.17% | 17,618 |
| Oct 6, 2025 | 36.50 | 36.50 | 36.18 | 36.22 | 36.14 | -0.63% | 23,146 |
| Oct 3, 2025 | 36.48 | 36.57 | 36.45 | 36.45 | 36.37 | 0.57% | 11,984 |
| Oct 2, 2025 | 36.27 | 36.30 | 36.21 | 36.24 | 36.16 | -0.35% | 18,299 |
| Oct 1, 2025 | 36.35 | 36.44 | 36.31 | 36.37 | 36.29 | -0.04% | 31,035 |
| Sep 30, 2025 | 36.26 | 36.40 | 36.19 | 36.39 | 36.30 | 0.24% | 19,061 |
| Sep 29, 2025 | 36.17 | 36.31 | 36.17 | 36.30 | 36.21 | -0.06% | 21,983 |
| Sep 26, 2025 | 36.13 | 36.34 | 36.13 | 36.32 | 36.23 | 0.97% | 53,996 |
| Sep 25, 2025 | 36.13 | 36.19 | 35.97 | 35.97 | 35.89 | -0.75% | 55,724 |
| Sep 24, 2025 | 36.43 | 36.43 | 36.24 | 36.24 | 36.11 | -0.22% | 29,667 |
| Sep 23, 2025 | 36.39 | 36.39 | 36.28 | 36.32 | 36.19 | 0.07% | 151,745 |
| Sep 22, 2025 | 36.22 | 36.35 | 36.20 | 36.30 | 36.17 | -0.29% | 16,322 |
| Sep 19, 2025 | 36.38 | 36.46 | 36.33 | 36.40 | 36.27 | -0.10% | 11,157 |
| Sep 18, 2025 | 36.50 | 36.54 | 36.39 | 36.44 | 36.31 | -0.10% | 21,516 |
| Sep 17, 2025 | 36.55 | 36.65 | 36.41 | 36.48 | 36.35 | 0.65% | 20,267 |
| Sep 16, 2025 | 36.43 | 36.43 | 36.20 | 36.24 | 36.11 | -0.25% | 32,864 |
| Sep 15, 2025 | 36.52 | 36.52 | 36.33 | 36.33 | 36.20 | -0.32% | 27,357 |
| Sep 12, 2025 | 36.48 | 36.51 | 36.39 | 36.45 | 36.32 | -0.29% | 13,984 |
| Sep 11, 2025 | 36.34 | 36.56 | 36.33 | 36.55 | 36.43 | 0.81% | 15,324 |
| Sep 10, 2025 | 36.25 | 36.27 | 36.13 | 36.26 | 36.13 | 1.31% | 23,042 |
| Sep 9, 2025 | 35.50 | 35.82 | 35.50 | 35.79 | 35.66 | 0.45% | 14,252 |
| Sep 8, 2025 | 35.55 | 35.63 | 35.46 | 35.63 | 35.51 | -0.39% | 90,527 |
| Sep 5, 2025 | 35.88 | 35.88 | 35.59 | 35.77 | 35.64 | -0.03% | 24,571 |
| Sep 4, 2025 | 35.77 | 35.79 | 35.69 | 35.78 | 35.65 | 0.11% | 30,752 |
| Sep 3, 2025 | 35.69 | 35.85 | 35.59 | 35.74 | 35.61 | -0.33% | 19,564 |
| Sep 2, 2025 | 35.98 | 35.98 | 35.76 | 35.86 | 35.73 | -0.61% | 48,717 |
| Aug 29, 2025 | 36.04 | 36.08 | 35.96 | 36.08 | 35.95 | 0.25% | 41,981 |
| Aug 28, 2025 | 35.90 | 35.99 | 35.87 | 35.99 | 35.86 | -0.47% | 32,905 |
| Aug 27, 2025 | 36.02 | 36.19 | 36.02 | 36.16 | 35.94 | 0.17% | 28,450 |
| Aug 26, 2025 | 35.98 | 36.10 | 35.95 | 36.10 | 35.88 | -0.14% | 25,644 |