Listed Funds Trust Opal Dividend Income ETF (NY:DIVZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	35.11	35.35	35.11	35.24	17,571	+0.22(+0.62%)
Jun 30, 2025	35.02	35.10	34.79	35.02	18,368	+0.26(+0.76%)
Jun 27, 2025	34.70	34.86	34.60	34.76	18,365	+0.19(+0.56%)
Jun 26, 2025	34.47	34.58	34.47	34.56	20,719	+0.19(+0.56%)
Jun 25, 2025	34.50	34.50	34.36	34.37	20,634	-0.31(-0.88%)
Jun 24, 2025	34.54	34.68	34.54	34.68	13,027	+0.24(+0.69%)
Jun 23, 2025	34.24	34.44	34.18	34.44	18,636	+0.20(+0.57%)
Jun 20, 2025	34.34	34.40	34.23	34.24	13,702	-0.04(-0.12%)
Jun 18, 2025	34.37	34.42	34.28	34.28	17,905	-0.03(-0.09%)
Jun 17, 2025	34.53	34.55	34.31	34.31	22,252	-0.24(-0.68%)
Jun 16, 2025	34.71	34.71	34.46	34.55	2,275	-0.12(-0.35%)
Jun 13, 2025	34.77	34.83	34.63	34.67	47,845	-0.17(-0.48%)
Jun 12, 2025	34.68	34.84	34.65	34.84	16,741	+0.32(+0.93%)
Jun 11, 2025	34.45	34.52	34.45	34.52	23,559	+0.13(+0.39%)
Jun 10, 2025	34.27	34.45	34.27	34.38	13,472	+0.05(+0.16%)
Jun 09, 2025	34.30	34.43	34.28	34.33	10,333	-0.07(-0.21%)
Jun 06, 2025	34.36	34.40	34.27	34.40	30,742	+0.24(+0.69%)
Jun 05, 2025	34.10	34.25	34.10	34.16	23,148	+0.04(+0.12%)
Jun 04, 2025	34.48	34.48	34.12	34.12	26,322	-0.29(-0.84%)
Jun 03, 2025	34.43	34.44	34.28	34.41	17,427	-0.01(-0.03%)
Jun 02, 2025	34.11	34.42	34.08	34.42	32,134	+0.19(+0.55%)
May 30, 2025	33.96	34.26	33.96	34.23	19,208	+0.28(+0.82%)
May 29, 2025	33.85	33.95	33.71	33.95	19,521	+0.15(+0.44%)
May 28, 2025	34.02	34.02	33.80	33.80	33,521	-0.23(-0.68%)
May 27, 2025	33.98	34.09	33.89	34.03	21,751	+0.25(+0.74%)
May 23, 2025	33.53	33.84	33.47	33.78	29,622	+0.25(+0.74%)
May 22, 2025	33.39	33.66	33.38	33.54	33,572	-0.22(-0.65%)
May 21, 2025	33.98	34.09	33.75	33.75	33,089	-0.56(-1.62%)
May 20, 2025	34.35	34.37	34.22	34.31	32,243	+0.08(+0.23%)
May 19, 2025	34.00	34.23	33.98	34.23	30,805	+0.20(+0.58%)
May 16, 2025	33.69	34.03	33.68	34.03	22,841	+0.45(+1.33%)
May 15, 2025	33.12	33.63	33.12	33.58	50,183	+0.50(+1.50%)
May 14, 2025	33.16	33.16	32.99	33.09	28,858	-0.20(-0.60%)
May 13, 2025	33.27	33.39	33.26	33.29	45,650	-0.12(-0.36%)
May 12, 2025	33.36	33.52	33.28	33.41	20,425	+0.25(+0.75%)
May 09, 2025	33.18	33.24	33.11	33.16	13,565	-0.06(-0.18%)
May 08, 2025	33.41	33.46	33.21	33.22	41,105	-0.07(-0.21%)
May 07, 2025	33.29	33.41	33.20	33.29	27,089	+0.11(+0.33%)
May 06, 2025	33.22	33.30	33.16	33.18	20,587	-0.12(-0.36%)
May 05, 2025	33.16	33.40	33.14	33.30	37,620	-0.09(-0.27%)
May 02, 2025	33.20	33.46	33.20	33.39	23,066	+0.36(+1.08%)