Opal Dividend Income ETF (DIVZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.529265255293 | 32.12 | 32.29 | 31.76 | 42660 | 32.07515832 | SP |
| 4 | -1.37 | -4.07011289364 | 33.66 | 33.66 | 31.709 | 30760 | 32.35824149 | SP |
| 12 | -0.63 | -1.91373025516 | 32.92 | 34.36 | 31.709 | 22506 | 32.88384497 | SP |
| 26 | 1.99 | 6.56765676568 | 30.3 | 34.36 | 30.1399 | 20843 | 32.27361866 | SP |
| 52 | 4.32 | 15.4451197712 | 27.97 | 34.36 | 27.12 | 21643 | 30.95160268 | SP |
| 156 | 3.325 | 11.4793716554 | 28.965 | 34.36 | 25.42 | 15513 | 29.57412548 | SP |
| 260 | 7.05 | 27.9318541997 | 25.24 | 34.36 | 24.6498 | 14264 | 29.20032233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 32.29 | 0.18 | 0.56 | 32.24 | 32.36 | 32.24 | 85692 |
| 1735860600 | 32.11 | 0.1 | 0.31 | 32.259999 | 32.259999 | 31.972 | 70918 |
| 1735687800 | 32.009999 | 0.03 | 0.09 | 32.06 | 32.09 | 31.91 | 25606 |
| 1735601400 | 31.98 | -0.22 | -0.68 | 31.91 | 32.03 | 31.76 | 45279 |
| 1735342200 | 32.2 | -0.22 | -0.68 | 32.119999 | 32.21 | 32.06 | 28410 |
| 1735255800 | 32.42 | 0.05 | 0.16 | 32.39 | 32.4777 | 32.38 | 11824 |
| 1735077840 | 32.3671 | 0.15 | 0.46 | 32.28 | 32.4 | 32.259999 | 20179 |
| 1734996600 | 32.22 | 0.18 | 0.56 | 31.95 | 32.22 | 31.935 | 38499 |
| 1734737400 | 32.04 | 0.33 | 1.04 | 31.78 | 32.189999 | 31.78 | 32987 |
| 1734651000 | 31.709 | -0.13 | -0.41 | 31.87 | 31.8701 | 31.709 | 60954 |
| 1734564600 | 31.84 | -0.75 | -2.30 | 32.56 | 32.57 | 31.84 | 26422 |
| 1734478200 | 32.59 | -0.16 | -0.49 | 32.56 | 32.639899 | 32.5 | 17090 |
| 1734391800 | 32.75 | -0.21 | -0.64 | 33.04 | 33.04 | 32.74 | 37912 |
| 1734132600 | 32.96 | 0.06 | 0.18 | 32.9624 | 33.0005 | 32.939999 | 7235 |
| 1734046200 | 32.9 | -0.09 | -0.27 | 32.979999 | 33.019 | 32.9 | 46787 |
| 1733959800 | 32.99 | -0.19 | -0.57 | 33.165 | 33.165 | 32.99 | 22663 |
| 1733873400 | 33.18 | -0.18 | -0.54 | 33.0845 | 33.299999 | 33.0845 | 24702 |
| 1733787000 | 33.36 | 0.03 | 0.08 | 33.42 | 33.509999 | 33.35 | 14378 |
| 1733527800 | 33.332299 | -0.25 | -0.74 | 33.66 | 33.66 | 33.332299 | 18763 |
| 1733441400 | 33.58 | 0.05 | 0.14 | 33.549999 | 33.68 | 33.549999 | 34746 |
| 1733355000 | 33.534599 | -0.17 | -0.49 | 33.83 | 33.83 | 33.479999 | 7105 |
| 1733268600 | 33.7 | -0.21 | -0.60 | 33.93 | 33.93 | 33.68 | 8094 |
| 1733182200 | 33.9051 | -0.27 | -0.80 | 34.23 | 34.23 | 33.83 | 15539 |
| 1732917840 | 34.179 | 0.14 | 0.41 | 34.14 | 34.19 | 34.139 | 1407 |
| 1732750200 | 34.0406 | -0.03 | -0.08 | 34.2 | 34.23 | 34.04 | 11651 |
| 1732663800 | 34.069 | -0.1 | -0.30 | 34.03 | 34.0884 | 33.94 | 16284 |
| 1732577400 | 34.17 | 0.04 | 0.12 | 34.36 | 34.36 | 34.129 | 5832 |
| 1732318200 | 34.13 | 0.13 | 0.39 | 34.13 | 34.15 | 34.09 | 10299 |
| 1732231800 | 33.9988 | 0.3 | 0.89 | 33.74 | 34.06 | 33.74 | 9727 |
| 1732145400 | 33.7 | 0.12 | 0.36 | 33.58 | 33.7 | 33.54 | 9007 |
| 1732059000 | 33.58 | -0.12 | -0.36 | 33.392 | 33.64 | 33.392 | 14978 |
| 1731972600 | 33.7 | 0.29 | 0.87 | 33.439999 | 33.71 | 33.439999 | 35043 |
| 1731713400 | 33.409999 | 0.03 | 0.09 | 33.36 | 33.445 | 33.35 | 32936 |
| 1731627000 | 33.38 | -0.09 | -0.27 | 33.4619 | 33.5 | 33.3589 | 12618 |
| 1731540600 | 33.47 | 0.05 | 0.15 | 33.35 | 33.47 | 33.35 | 77324 |
| 1731454200 | 33.42 | -0.23 | -0.68 | 33.69 | 33.69 | 33.33 | 12120 |
| 1731367800 | 33.65 | 0.12 | 0.37 | 33.67 | 33.73 | 33.6001 | 24352 |
| 1731108600 | 33.525399 | 0.26 | 0.77 | 33.368499 | 33.5602 | 33.368499 | 5097 |
| 1731022200 | 33.27 | -0.09 | -0.27 | 33.35 | 33.39 | 33.25 | 8064 |
| 1730935800 | 33.36 | 0.51 | 1.55 | 33.32 | 33.409999 | 33.249 | 18453 |
| 1730849400 | 32.85 | 0.34 | 1.04 | 32.63 | 32.85 | 32.58 | 16915 |
| 1730763000 | 32.5114 | -0.06 | -0.18 | 32.56 | 32.619999 | 32.4443 | 6246 |
| 1730500200 | 32.568399 | -0.16 | -0.49 | 32.909999 | 32.909999 | 32.568399 | 149620 |
| 1730413800 | 32.729999 | -0.05 | -0.15 | 32.77 | 32.869999 | 32.68 | 18538 |
| 1730327400 | 32.78 | -0.12 | -0.36 | 32.85 | 32.889 | 32.78 | 3229 |
| 1730241000 | 32.9 | -0.24 | -0.72 | 32.979999 | 33.009999 | 32.9 | 21791 |
| 1730154600 | 33.14 | 0.19 | 0.58 | 33.02 | 33.1647 | 33.02 | 10225 |
| 1729895400 | 32.95 | -0.31 | -0.92 | 33.39 | 33.39 | 32.95 | 3893 |
| 1729809000 | 33.2553 | -0.06 | -0.17 | 33.36 | 33.36 | 33.22 | 4015 |
| 1729722600 | 33.3129 | -0.05 | -0.14 | 33.27 | 33.3129 | 33.189999 | 11927 |
| 1729636200 | 33.3599 | -0.06 | -0.18 | 33.28 | 33.36 | 33.28 | 16858 |
| 1729549800 | 33.42 | -0.19 | -0.57 | 33.68 | 33.68 | 33.409 | 13750 |
| 1729290600 | 33.61 | 0.08 | 0.24 | 33.5 | 33.61 | 33.46 | 11372 |
| 1729204200 | 33.529 | -0.03 | -0.09 | 33.6 | 33.61 | 33.52 | 23623 |
| 1729117800 | 33.56 | 0.37 | 1.11 | 33.45 | 33.57 | 33.45 | 12954 |
| 1729031400 | 33.189999 | -0.2 | -0.60 | 33.33 | 33.36 | 33.18 | 8566 |
| 1728945000 | 33.39 | 0.21 | 0.63 | 33.159999 | 33.4 | 33.159999 | 16098 |
| 1728685800 | 33.18 | 0.3 | 0.91 | 32.92 | 33.18 | 32.92 | 6482 |
| 1728599400 | 32.88 | -0.07 | -0.21 | 33.009999 | 33.009999 | 32.85 | 9628 |
| 1728513000 | 32.95 | 0.2 | 0.60 | 32.68 | 32.979999 | 32.68 | 10819 |
| 1728426600 | 32.755 | 0 | 0.00 | 32.75 | 32.755 | 32.645899 | 8601 |
| 1728340200 | 32.754399 | -0.15 | -0.46 | 32.909999 | 32.9101 | 32.72 | 9065 |
| 1728081000 | 32.906599 | 0.17 | 0.52 | 32.82 | 32.906599 | 32.74 | 10033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
