Opal Dividend Income ETF (DIVZ)
NYSEARCA: DIVZ · Real-Time Price · USD
32.93
+0.21 (0.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DIVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202532.7233.0232.7232.9732.970.76%31,465
Apr 23, 202532.9533.0432.5432.7232.720.45%59,704
Apr 22, 202532.2132.6132.2132.5832.582.08%95,002
Apr 21, 202532.5032.5031.6431.9131.91-2.00%32,695
Apr 17, 202532.5932.7732.5032.5632.560.06%47,803
Apr 16, 202532.9532.9532.4332.5432.54-0.98%44,240
Apr 15, 202532.8533.0632.8532.8632.860.09%33,212
Apr 14, 202532.7832.9332.6232.8332.831.58%33,451
Apr 11, 202531.9432.4531.8232.3232.321.28%42,154
Apr 10, 202532.0032.1231.3031.9131.91-1.21%68,497
Apr 9, 202530.8932.3030.3732.3032.304.09%17,345
Apr 8, 202531.8232.0630.6931.0331.03-0.93%54,157
Apr 7, 202530.6332.0630.5331.3231.32-1.17%43,707
Apr 4, 202533.0533.0531.6631.6931.69-5.63%104,033
Apr 3, 202533.8034.0233.5833.5833.58-0.94%68,137
Apr 2, 202533.8733.9733.6933.9033.90-50,257
Apr 1, 202533.9733.9733.7033.9033.90-0.24%20,772
Mar 31, 202533.6834.0433.6833.9833.980.92%44,299
Mar 28, 202533.8633.8633.6133.6733.67-0.24%32,114
Mar 27, 202533.8033.8533.7033.7533.75-0.09%10,330
Mar 26, 202533.8033.9033.7533.7833.740.30%38,358
Mar 25, 202533.9833.9833.6433.6833.64-0.71%23,004
Mar 24, 202533.9433.9633.8133.9233.880.59%32,913
Mar 21, 202533.7933.7933.5633.7233.68-0.27%21,784
Mar 20, 202533.8233.8833.7233.8133.77-0.06%14,975
Mar 19, 202533.5833.8333.5833.8333.790.51%45,608
Mar 18, 202533.7033.7333.5633.6633.62-0.44%48,126
Mar 17, 202533.5833.8633.5833.8133.771.23%52,358
Mar 14, 202533.1833.4133.1633.4033.361.09%28,604
Mar 13, 202533.2233.2232.9633.0433.00-0.18%17,102
Mar 12, 202532.9833.3232.9133.1033.06-0.51%46,475
Mar 11, 202533.4833.4833.1133.2733.23-1.22%47,378
Mar 10, 202533.7033.9433.5733.6833.64-0.36%41,938
Mar 7, 202533.5933.8133.4833.8033.761.20%132,283
Mar 6, 202533.4333.4533.1933.4033.36-0.60%31,932
Mar 5, 202533.2833.6533.2733.6033.560.57%74,688
Mar 4, 202533.9433.9533.3833.4133.37-2.11%78,225
Mar 3, 202534.1134.3433.9434.1334.090.06%16,320
Feb 28, 202533.8834.1233.7534.1134.071.28%28,913
Feb 27, 202533.9033.9933.6833.6833.64-0.91%21,966
Feb 26, 202533.9934.2133.9433.9933.84-0.09%27,289
Feb 25, 202533.9734.0633.8334.0233.87-0.21%20,990
Feb 24, 202534.2234.2234.0534.0933.940.15%28,902
Feb 21, 202533.9734.2133.9634.0433.89-0.29%27,219
Feb 20, 202534.1134.1634.0034.1433.99-0.18%66,672
Feb 19, 202534.1234.2034.0034.2034.050.26%123,698
Feb 18, 202533.8934.1333.8934.1133.960.29%36,536
Feb 14, 202534.1234.1533.9934.0133.86-0.09%26,137
Feb 13, 202533.8134.0433.8134.0433.890.50%7,911
Feb 12, 202533.5933.8833.5933.8733.72-0.02%28,057