Opal Dividend Income ETF (DIVZ)
NYSEARCA: DIVZ · Real-Time Price · USD
35.82
-0.28 (-0.78%)
At close: Oct 10, 2025, 4:00 PM EDT
35.82
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
DIVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.21 | 36.29 | 35.95 | 35.95 | - | -0.42% | 8,852 |
| Oct 9, 2025 | 36.26 | 36.26 | 36.04 | 36.10 | 36.10 | -0.47% | 25,687 |
| Oct 8, 2025 | 36.16 | 36.30 | 36.13 | 36.27 | 36.27 | -0.03% | 27,476 |
| Oct 7, 2025 | 36.26 | 36.31 | 36.22 | 36.28 | 36.28 | 0.17% | 17,618 |
| Oct 6, 2025 | 36.50 | 36.50 | 36.18 | 36.22 | 36.22 | -0.63% | 23,146 |
| Oct 3, 2025 | 36.48 | 36.57 | 36.45 | 36.45 | 36.45 | 0.57% | 11,984 |
| Oct 2, 2025 | 36.27 | 36.30 | 36.21 | 36.24 | 36.24 | -0.35% | 18,299 |
| Oct 1, 2025 | 36.35 | 36.44 | 36.31 | 36.37 | 36.37 | -0.04% | 31,035 |
| Sep 30, 2025 | 36.26 | 36.40 | 36.19 | 36.39 | 36.39 | 0.24% | 19,061 |
| Sep 29, 2025 | 36.17 | 36.31 | 36.17 | 36.30 | 36.30 | -0.06% | 21,983 |
| Sep 26, 2025 | 36.13 | 36.34 | 36.13 | 36.32 | 36.32 | 0.97% | 53,996 |
| Sep 25, 2025 | 36.13 | 36.19 | 35.97 | 35.97 | 35.97 | -0.75% | 55,724 |
| Sep 24, 2025 | 36.43 | 36.43 | 36.24 | 36.24 | 36.20 | -0.22% | 29,667 |
| Sep 23, 2025 | 36.39 | 36.39 | 36.28 | 36.32 | 36.28 | 0.07% | 151,745 |
| Sep 22, 2025 | 36.22 | 36.35 | 36.20 | 36.30 | 36.25 | -0.29% | 16,322 |
| Sep 19, 2025 | 36.38 | 36.46 | 36.33 | 36.40 | 36.36 | -0.10% | 11,157 |
| Sep 18, 2025 | 36.50 | 36.54 | 36.39 | 36.44 | 36.40 | -0.10% | 21,516 |
| Sep 17, 2025 | 36.55 | 36.65 | 36.41 | 36.48 | 36.43 | 0.65% | 20,267 |
| Sep 16, 2025 | 36.43 | 36.43 | 36.20 | 36.24 | 36.20 | -0.25% | 32,864 |
| Sep 15, 2025 | 36.52 | 36.52 | 36.33 | 36.33 | 36.29 | -0.32% | 27,357 |
| Sep 12, 2025 | 36.48 | 36.51 | 36.39 | 36.45 | 36.40 | -0.29% | 13,984 |
| Sep 11, 2025 | 36.34 | 36.56 | 36.33 | 36.55 | 36.51 | 0.81% | 15,324 |
| Sep 10, 2025 | 36.25 | 36.27 | 36.13 | 36.26 | 36.22 | 1.31% | 23,042 |
| Sep 9, 2025 | 35.50 | 35.82 | 35.50 | 35.79 | 35.75 | 0.45% | 14,252 |
| Sep 8, 2025 | 35.55 | 35.63 | 35.46 | 35.63 | 35.59 | -0.39% | 90,527 |
| Sep 5, 2025 | 35.88 | 35.88 | 35.59 | 35.77 | 35.73 | -0.03% | 24,571 |
| Sep 4, 2025 | 35.77 | 35.79 | 35.69 | 35.78 | 35.74 | 0.11% | 30,752 |
| Sep 3, 2025 | 35.69 | 35.85 | 35.59 | 35.74 | 35.70 | -0.33% | 19,564 |
| Sep 2, 2025 | 35.98 | 35.98 | 35.76 | 35.86 | 35.82 | -0.61% | 48,717 |
| Aug 29, 2025 | 36.04 | 36.08 | 35.96 | 36.08 | 36.04 | 0.25% | 41,981 |
| Aug 28, 2025 | 35.90 | 35.99 | 35.87 | 35.99 | 35.95 | -0.47% | 32,905 |
| Aug 27, 2025 | 36.02 | 36.19 | 36.02 | 36.16 | 36.02 | 0.17% | 28,450 |
| Aug 26, 2025 | 35.98 | 36.10 | 35.95 | 36.10 | 35.96 | -0.14% | 25,644 |
| Aug 25, 2025 | 36.35 | 36.35 | 36.15 | 36.15 | 36.01 | -0.84% | 9,424 |
| Aug 22, 2025 | 36.37 | 36.66 | 36.37 | 36.46 | 36.32 | 0.38% | 14,764 |
| Aug 21, 2025 | 36.31 | 36.41 | 36.28 | 36.32 | 36.18 | -0.11% | 17,503 |
| Aug 20, 2025 | 36.17 | 36.42 | 36.17 | 36.36 | 36.22 | 0.53% | 19,649 |
| Aug 19, 2025 | 36.15 | 36.18 | 36.07 | 36.17 | 36.03 | 0.30% | 32,430 |
| Aug 18, 2025 | 36.10 | 36.15 | 36.04 | 36.06 | 35.93 | -0.21% | 29,435 |
| Aug 15, 2025 | 36.15 | 36.24 | 36.03 | 36.14 | 36.00 | -0.06% | 41,271 |
| Aug 14, 2025 | 36.04 | 36.16 | 36.02 | 36.16 | 36.02 | -0.06% | 43,505 |
| Aug 13, 2025 | 36.18 | 36.18 | 36.05 | 36.18 | 36.04 | 0.18% | 8,387 |
| Aug 12, 2025 | 36.03 | 36.12 | 35.99 | 36.12 | 35.98 | 0.51% | 12,235 |
| Aug 11, 2025 | 35.83 | 35.97 | 35.83 | 35.93 | 35.79 | -0.15% | 15,866 |
| Aug 8, 2025 | 36.01 | 36.07 | 35.96 | 35.98 | 35.85 | 0.28% | 19,567 |
| Aug 7, 2025 | 35.82 | 35.93 | 35.77 | 35.88 | 35.75 | 0.72% | 18,847 |
| Aug 6, 2025 | 35.69 | 35.75 | 35.63 | 35.63 | 35.49 | -0.54% | 11,459 |
| Aug 5, 2025 | 35.94 | 35.94 | 35.74 | 35.82 | 35.69 | -0.07% | 20,883 |
| Aug 4, 2025 | 35.62 | 35.85 | 35.62 | 35.85 | 35.71 | 1.29% | 42,728 |
| Aug 1, 2025 | 35.28 | 35.54 | 35.28 | 35.39 | 35.26 | 0.03% | 11,107 |