Opal Dividend Income ETF (DIVZ)

DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.46	33.55	33.45	33.50	-	-0.30%	18,053
May 12, 2025	33.55	33.71	33.47	33.60	33.60	0.75%	20,308
May 9, 2025	33.37	33.43	33.30	33.35	33.35	-0.18%	13,487
May 8, 2025	33.60	33.65	33.40	33.41	33.41	-0.21%	40,868
May 7, 2025	33.48	33.60	33.39	33.48	33.48	0.33%	26,963
May 6, 2025	33.41	33.49	33.35	33.37	33.37	-0.36%	20,469
May 5, 2025	33.35	33.59	33.33	33.49	33.49	-0.27%	37,403
May 2, 2025	33.39	33.65	33.39	33.58	33.58	1.08%	22,933
May 1, 2025	33.38	33.42	33.22	33.22	33.22	-0.36%	53,493
Apr 30, 2025	32.91	33.40	32.90	33.34	33.34	0.42%	40,069
Apr 29, 2025	32.96	33.26	32.96	33.20	33.20	0.30%	33,403
Apr 28, 2025	32.92	33.10	32.89	33.10	33.02	0.58%	9,581
Apr 25, 2025	32.97	32.97	32.70	32.91	32.83	-0.18%	25,026
Apr 24, 2025	32.72	33.02	32.72	32.97	32.89	0.76%	31,465
Apr 23, 2025	32.95	33.04	32.54	32.72	32.64	0.45%	59,704
Apr 22, 2025	32.21	32.61	32.21	32.58	32.50	2.08%	95,002
Apr 21, 2025	32.50	32.50	31.64	31.91	31.83	-2.00%	32,695
Apr 17, 2025	32.59	32.77	32.50	32.56	32.48	0.06%	47,803
Apr 16, 2025	32.95	32.95	32.43	32.54	32.46	-0.98%	44,240
Apr 15, 2025	32.85	33.06	32.85	32.86	32.78	0.09%	33,212
Apr 14, 2025	32.78	32.93	32.62	32.83	32.75	1.58%	33,451
Apr 11, 2025	31.94	32.45	31.82	32.32	32.24	1.28%	42,154
Apr 10, 2025	32.00	32.12	31.30	31.91	31.83	-1.21%	68,497
Apr 9, 2025	30.89	32.30	30.37	32.30	32.22	4.09%	17,345
Apr 8, 2025	31.82	32.06	30.69	31.03	30.96	-0.93%	54,157
Apr 7, 2025	30.63	32.06	30.53	31.32	31.25	-1.17%	43,707
Apr 4, 2025	33.05	33.05	31.66	31.69	31.61	-5.63%	104,033
Apr 3, 2025	33.80	34.02	33.58	33.58	33.50	-0.94%	68,137
Apr 2, 2025	33.87	33.97	33.69	33.90	33.82	-	50,257
Apr 1, 2025	33.97	33.97	33.70	33.90	33.82	-0.24%	20,772
Mar 31, 2025	33.68	34.04	33.68	33.98	33.90	0.92%	44,299
Mar 28, 2025	33.86	33.86	33.61	33.67	33.59	-0.24%	32,114
Mar 27, 2025	33.80	33.85	33.70	33.75	33.67	-0.09%	10,330
Mar 26, 2025	33.80	33.90	33.75	33.78	33.66	0.30%	38,358
Mar 25, 2025	33.98	33.98	33.64	33.68	33.56	-0.71%	23,004
Mar 24, 2025	33.94	33.96	33.81	33.92	33.80	0.59%	32,913
Mar 21, 2025	33.79	33.79	33.56	33.72	33.60	-0.27%	21,784
Mar 20, 2025	33.82	33.88	33.72	33.81	33.69	-0.06%	14,975
Mar 19, 2025	33.58	33.83	33.58	33.83	33.71	0.51%	45,608
Mar 18, 2025	33.70	33.73	33.56	33.66	33.54	-0.44%	48,126
Mar 17, 2025	33.58	33.86	33.58	33.81	33.69	1.23%	52,358
Mar 14, 2025	33.18	33.41	33.16	33.40	33.28	1.09%	28,604
Mar 13, 2025	33.22	33.22	32.96	33.04	32.92	-0.18%	17,102
Mar 12, 2025	32.98	33.32	32.91	33.10	32.98	-0.51%	46,475
Mar 11, 2025	33.48	33.48	33.11	33.27	33.15	-1.22%	47,378
Mar 10, 2025	33.70	33.94	33.57	33.68	33.56	-0.36%	41,938
Mar 7, 2025	33.59	33.81	33.48	33.80	33.68	1.20%	132,283
Mar 6, 2025	33.43	33.45	33.19	33.40	33.28	-0.60%	31,932
Mar 5, 2025	33.28	33.65	33.27	33.60	33.48	0.57%	74,688
Mar 4, 2025	33.94	33.95	33.38	33.41	33.29	-2.11%	78,225

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.