Opal International Dividend Income ETF (IDVZ)

IDVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.60	33.84	33.61	33.60	-	0.10%	685
Mar 31, 2026	33.36	33.70	33.18	33.57	33.57	2.06%	27,242
Mar 30, 2026	32.15	33.05	32.15	32.89	32.89	0.24%	6,738
Mar 27, 2026	32.85	33.20	32.78	32.81	32.71	-0.64%	12,454
Mar 26, 2026	33.24	33.27	33.00	33.02	32.91	-1.34%	30,192
Mar 25, 2026	33.37	33.47	33.31	33.47	33.36	1.67%	9,561
Mar 24, 2026	32.62	32.99	32.61	32.92	32.81	0.48%	14,676
Mar 23, 2026	32.54	33.45	32.54	32.76	32.66	1.49%	14,044
Mar 20, 2026	32.95	32.95	32.18	32.28	32.18	-2.24%	32,406
Mar 19, 2026	32.76	33.19	32.76	33.02	32.91	-0.14%	6,005
Mar 18, 2026	33.47	33.48	33.07	33.07	32.96	-1.84%	7,308
Mar 17, 2026	33.85	33.85	33.65	33.69	33.58	0.58%	9,307
Mar 16, 2026	33.53	33.68	33.45	33.49	33.38	1.27%	22,541
Mar 13, 2026	33.41	33.42	33.04	33.07	32.96	-0.02%	13,403
Mar 12, 2026	33.31	33.31	33.08	33.08	32.97	-1.61%	6,841
Mar 11, 2026	33.55	33.62	33.45	33.62	33.51	0.15%	5,726
Mar 10, 2026	33.59	33.95	33.57	33.57	33.46	0.32%	11,976
Mar 9, 2026	33.00	33.54	32.97	33.46	33.35	0.39%	6,758
Mar 6, 2026	33.10	33.38	32.99	33.33	33.22	-0.61%	11,259
Mar 5, 2026	33.75	33.75	33.33	33.54	33.43	-1.97%	8,598
Mar 4, 2026	34.21	34.23	34.03	34.21	34.10	0.50%	20,558
Mar 3, 2026	33.91	34.09	33.46	34.04	33.93	-2.94%	17,686
Mar 2, 2026	34.94	35.56	34.81	35.07	34.96	-1.21%	15,765
Feb 27, 2026	35.41	35.59	35.41	35.50	35.39	0.17%	21,539
Feb 26, 2026	35.46	35.48	35.23	35.44	35.33	-0.76%	14,858
Feb 25, 2026	35.66	35.81	35.58	35.71	35.50	0.82%	18,764
Feb 24, 2026	35.28	35.53	35.28	35.42	35.21	0.65%	28,592
Feb 23, 2026	35.50	35.50	35.15	35.19	34.98	-0.28%	13,696
Feb 20, 2026	35.01	35.33	35.01	35.29	35.08	0.66%	13,824
Feb 19, 2026	34.96	35.08	34.94	35.06	34.85	0.09%	9,534
Feb 18, 2026	35.13	35.29	35.03	35.03	34.82	0.11%	15,448
Feb 17, 2026	35.19	35.19	34.84	34.99	34.78	-0.11%	12,709
Feb 13, 2026	34.81	35.03	34.79	35.03	34.82	-0.28%	6,212
Feb 12, 2026	35.24	35.24	34.94	35.13	34.92	-0.48%	5,809
Feb 11, 2026	35.20	35.38	35.12	35.30	35.09	0.91%	8,340
Feb 10, 2026	34.97	35.04	34.92	34.98	34.77	0.09%	7,562
Feb 9, 2026	34.86	35.00	34.83	34.95	34.74	0.66%	17,022
Feb 6, 2026	34.51	34.72	34.51	34.72	34.51	1.91%	10,063
Feb 5, 2026	33.97	34.18	33.94	34.07	33.87	-0.29%	20,950
Feb 4, 2026	34.33	34.33	34.06	34.17	33.97	0.04%	7,697
Feb 3, 2026	34.22	34.27	34.01	34.16	33.95	0.13%	9,391
Feb 2, 2026	33.93	34.12	33.93	34.11	33.91	0.93%	10,442
Jan 30, 2026	33.99	34.05	33.75	33.80	33.60	-0.88%	6,826
Jan 29, 2026	34.53	37.98	33.90	34.10	33.89	0.22%	13,187
Jan 28, 2026	34.05	34.05	33.71	34.02	33.79	-0.63%	9,166
Jan 27, 2026	34.08	34.24	34.08	34.24	34.00	2.04%	5,452
Jan 26, 2026	33.23	33.64	33.23	33.55	33.32	0.51%	29,502
Jan 23, 2026	33.22	33.40	33.21	33.39	33.16	0.82%	9,479
Jan 22, 2026	33.00	33.14	33.00	33.11	32.89	1.31%	5,052
Jan 21, 2026	32.57	32.71	32.49	32.68	32.46	0.81%	61,276

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.