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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 32.72 | 33.02 | 32.72 | 32.97 | 32.97 | 0.76% | 31,465 |
Apr 23, 2025 | 32.95 | 33.04 | 32.54 | 32.72 | 32.72 | 0.45% | 59,704 |
Apr 22, 2025 | 32.21 | 32.61 | 32.21 | 32.58 | 32.58 | 2.08% | 95,002 |
Apr 21, 2025 | 32.50 | 32.50 | 31.64 | 31.91 | 31.91 | -2.00% | 32,695 |
Apr 17, 2025 | 32.59 | 32.77 | 32.50 | 32.56 | 32.56 | 0.06% | 47,803 |
Apr 16, 2025 | 32.95 | 32.95 | 32.43 | 32.54 | 32.54 | -0.98% | 44,240 |
Apr 15, 2025 | 32.85 | 33.06 | 32.85 | 32.86 | 32.86 | 0.09% | 33,212 |
Apr 14, 2025 | 32.78 | 32.93 | 32.62 | 32.83 | 32.83 | 1.58% | 33,451 |
Apr 11, 2025 | 31.94 | 32.45 | 31.82 | 32.32 | 32.32 | 1.28% | 42,154 |
Apr 10, 2025 | 32.00 | 32.12 | 31.30 | 31.91 | 31.91 | -1.21% | 68,497 |
Apr 9, 2025 | 30.89 | 32.30 | 30.37 | 32.30 | 32.30 | 4.09% | 17,345 |
Apr 8, 2025 | 31.82 | 32.06 | 30.69 | 31.03 | 31.03 | -0.93% | 54,157 |
Apr 7, 2025 | 30.63 | 32.06 | 30.53 | 31.32 | 31.32 | -1.17% | 43,707 |
Apr 4, 2025 | 33.05 | 33.05 | 31.66 | 31.69 | 31.69 | -5.63% | 104,033 |
Apr 3, 2025 | 33.80 | 34.02 | 33.58 | 33.58 | 33.58 | -0.94% | 68,137 |
Apr 2, 2025 | 33.87 | 33.97 | 33.69 | 33.90 | 33.90 | - | 50,257 |
Apr 1, 2025 | 33.97 | 33.97 | 33.70 | 33.90 | 33.90 | -0.24% | 20,772 |
Mar 31, 2025 | 33.68 | 34.04 | 33.68 | 33.98 | 33.98 | 0.92% | 44,299 |
Mar 28, 2025 | 33.86 | 33.86 | 33.61 | 33.67 | 33.67 | -0.24% | 32,114 |
Mar 27, 2025 | 33.80 | 33.85 | 33.70 | 33.75 | 33.75 | -0.09% | 10,330 |
Mar 26, 2025 | 33.80 | 33.90 | 33.75 | 33.78 | 33.74 | 0.30% | 38,358 |
Mar 25, 2025 | 33.98 | 33.98 | 33.64 | 33.68 | 33.64 | -0.71% | 23,004 |
Mar 24, 2025 | 33.94 | 33.96 | 33.81 | 33.92 | 33.88 | 0.59% | 32,913 |
Mar 21, 2025 | 33.79 | 33.79 | 33.56 | 33.72 | 33.68 | -0.27% | 21,784 |
Mar 20, 2025 | 33.82 | 33.88 | 33.72 | 33.81 | 33.77 | -0.06% | 14,975 |
Mar 19, 2025 | 33.58 | 33.83 | 33.58 | 33.83 | 33.79 | 0.51% | 45,608 |
Mar 18, 2025 | 33.70 | 33.73 | 33.56 | 33.66 | 33.62 | -0.44% | 48,126 |
Mar 17, 2025 | 33.58 | 33.86 | 33.58 | 33.81 | 33.77 | 1.23% | 52,358 |
Mar 14, 2025 | 33.18 | 33.41 | 33.16 | 33.40 | 33.36 | 1.09% | 28,604 |
Mar 13, 2025 | 33.22 | 33.22 | 32.96 | 33.04 | 33.00 | -0.18% | 17,102 |
Mar 12, 2025 | 32.98 | 33.32 | 32.91 | 33.10 | 33.06 | -0.51% | 46,475 |
Mar 11, 2025 | 33.48 | 33.48 | 33.11 | 33.27 | 33.23 | -1.22% | 47,378 |
Mar 10, 2025 | 33.70 | 33.94 | 33.57 | 33.68 | 33.64 | -0.36% | 41,938 |
Mar 7, 2025 | 33.59 | 33.81 | 33.48 | 33.80 | 33.76 | 1.20% | 132,283 |
Mar 6, 2025 | 33.43 | 33.45 | 33.19 | 33.40 | 33.36 | -0.60% | 31,932 |
Mar 5, 2025 | 33.28 | 33.65 | 33.27 | 33.60 | 33.56 | 0.57% | 74,688 |
Mar 4, 2025 | 33.94 | 33.95 | 33.38 | 33.41 | 33.37 | -2.11% | 78,225 |
Mar 3, 2025 | 34.11 | 34.34 | 33.94 | 34.13 | 34.09 | 0.06% | 16,320 |
Feb 28, 2025 | 33.88 | 34.12 | 33.75 | 34.11 | 34.07 | 1.28% | 28,913 |
Feb 27, 2025 | 33.90 | 33.99 | 33.68 | 33.68 | 33.64 | -0.91% | 21,966 |
Feb 26, 2025 | 33.99 | 34.21 | 33.94 | 33.99 | 33.84 | -0.09% | 27,289 |
Feb 25, 2025 | 33.97 | 34.06 | 33.83 | 34.02 | 33.87 | -0.21% | 20,990 |
Feb 24, 2025 | 34.22 | 34.22 | 34.05 | 34.09 | 33.94 | 0.15% | 28,902 |
Feb 21, 2025 | 33.97 | 34.21 | 33.96 | 34.04 | 33.89 | -0.29% | 27,219 |
Feb 20, 2025 | 34.11 | 34.16 | 34.00 | 34.14 | 33.99 | -0.18% | 66,672 |
Feb 19, 2025 | 34.12 | 34.20 | 34.00 | 34.20 | 34.05 | 0.26% | 123,698 |
Feb 18, 2025 | 33.89 | 34.13 | 33.89 | 34.11 | 33.96 | 0.29% | 36,536 |
Feb 14, 2025 | 34.12 | 34.15 | 33.99 | 34.01 | 33.86 | -0.09% | 26,137 |
Feb 13, 2025 | 33.81 | 34.04 | 33.81 | 34.04 | 33.89 | 0.50% | 7,911 |
Feb 12, 2025 | 33.59 | 33.88 | 33.59 | 33.87 | 33.72 | -0.02% | 28,057 |