TRUESHARES OPAL DIVIDEND ... (DIVZ)
AMEX: DIVZ
· Real-Time Price · USD
36.27
-0.10 (-0.27%)
At close: Oct 02, 2025, 10:55 AM
DIVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 36.35 | 36.44 | 36.31 | 36.37 | 36.37 | -0.05% | 31,024 |
| Sep 30, 2025 | 36.26 | 36.40 | 36.19 | 36.39 | 36.39 | 0.25% | 19,100 |
| Sep 29, 2025 | 36.17 | 36.31 | 36.17 | 36.30 | 36.30 | -0.06% | 22,000 |
| Sep 26, 2025 | 36.13 | 36.34 | 36.13 | 36.32 | 36.32 | 0.97% | 54,000 |
| 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% | 29,700 |
| Sep 23, 2025 | 36.39 | 36.39 | 36.28 | 36.32 | 36.28 | 0.06% | 151,745 |
| Sep 22, 2025 | 36.22 | 36.35 | 36.20 | 36.30 | 36.25 | -0.27% | 16,322 |
| Sep 19, 2025 | 36.38 | 36.46 | 36.33 | 36.40 | 36.36 | -0.11% | 11,200 |
| Sep 18, 2025 | 36.50 | 36.54 | 36.39 | 36.44 | 36.40 | -0.11% | 21,516 |
| Sep 17, 2025 | 36.55 | 36.65 | 36.41 | 36.48 | 36.43 | 0.66% | 20,300 |
| Sep 16, 2025 | 36.43 | 36.43 | 36.20 | 36.24 | 36.20 | -0.25% | 32,900 |
| Sep 15, 2025 | 36.51 | 36.51 | 36.33 | 36.33 | 36.29 | -0.33% | 27,400 |
| Sep 12, 2025 | 36.48 | 36.51 | 36.39 | 36.45 | 36.40 | -0.27% | 14,000 |
| Sep 11, 2025 | 36.34 | 36.56 | 36.33 | 36.55 | 36.51 | 0.80% | 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% | 14,300 |
| 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% | 24,600 |
| Sep 4, 2025 | 35.77 | 35.79 | 35.69 | 35.78 | 35.74 | 0.11% | 30,800 |
Page 1 of 59