Opal Dividend Income ETF

DIVZ
🏛️ usa →
36.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.13 36.34 36.13 36.32 0.1M
2025-09-25 36.13 36.19 35.97 35.97 0.1M
2025-09-24 36.43 36.43 36.24 36.24 0.0M
2025-09-23 36.39 36.39 36.28 36.32 0.2M
2025-09-22 36.22 36.35 36.20 36.30 0.0M
2025-09-19 36.38 36.46 36.33 36.40 0.0M
2025-09-18 36.50 36.54 36.39 36.44 0.0M
2025-09-17 36.55 36.65 36.41 36.48 0.0M
2025-09-16 36.43 36.43 36.20 36.24 0.0M
2025-09-15 36.52 36.52 36.33 36.33 0.0M
2025-09-12 36.48 36.51 36.39 36.45 0.0M
2025-09-11 36.34 36.56 36.33 36.55 0.0M
2025-09-10 36.25 36.27 36.13 36.26 0.0M
2025-09-09 35.50 35.82 35.50 35.79 0.0M
2025-09-08 35.55 35.63 35.46 35.63 0.1M
2025-09-05 35.88 35.88 35.59 35.77 0.0M
2025-09-04 35.77 35.79 35.69 35.78 0.0M
2025-09-03 35.69 35.85 35.59 35.74 0.0M
2025-09-02 35.98 35.98 35.76 35.86 0.0M
2025-08-29 36.04 36.08 35.96 36.08 0.0M
2025-08-28 35.90 35.99 35.87 35.99 0.0M
2025-08-27 36.02 36.19 36.02 36.16 0.0M
2025-08-26 35.98 36.10 35.95 36.10 0.0M
2025-08-25 36.35 36.35 36.15 36.15 0.0M
2025-08-22 36.37 36.66 36.37 36.46 0.0M
2025-08-21 36.31 36.41 36.28 36.32 0.0M
2025-08-20 36.17 36.42 36.17 36.36 0.0M
2025-08-19 36.15 36.18 36.07 36.17 0.0M
2025-08-18 36.10 36.15 36.04 36.06 0.0M
2025-08-15 36.15 36.24 36.03 36.14 0.0M
2025-08-14 36.04 36.16 36.02 36.16 0.0M
2025-08-13 36.18 36.18 36.05 36.18 0.0M
2025-08-12 36.03 36.12 35.99 36.12 0.0M
2025-08-11 35.83 35.97 35.83 35.93 0.0M
2025-08-08 36.01 36.07 35.96 35.98 0.0M
2025-08-07 35.82 35.93 35.77 35.88 0.0M
2025-08-06 35.69 35.75 35.63 35.63 0.0M
2025-08-05 35.94 35.94 35.74 35.82 0.0M
2025-08-04 35.62 35.85 35.62 35.85 0.0M
2025-08-01 35.28 35.54 35.28 35.39 0.0M
2025-07-31 35.38 35.70 35.35 35.38 0.0M
2025-07-30 35.69 35.78 35.51 35.62 0.0M
2025-07-29 35.51 35.72 35.51 35.68 0.0M
2025-07-28 35.59 35.66 35.48 35.53 0.0M
2025-07-25 35.79 35.89 35.73 35.85 0.0M
2025-07-24 35.83 35.90 35.78 35.81 0.0M
2025-07-23 35.78 35.87 35.70 35.87 0.0M
2025-07-22 35.45 35.72 35.45 35.71 0.0M
2025-07-21 35.55 35.69 35.50 35.50 0.0M
2025-07-18 35.59 35.59 35.42 35.45 0.0M
2025-07-17 35.32 35.45 35.29 35.45 0.0M
2025-07-16 35.10 35.31 35.08 35.30 0.0M
2025-07-15 35.26 35.26 34.95 35.09 0.0M
2025-07-14 35.23 35.26 35.14 35.26 0.0M
2025-07-11 35.14 35.29 35.07 35.24 0.0M
2025-07-10 35.29 35.39 35.25 35.34 0.0M
2025-07-09 35.07 35.07 34.94 35.06 0.0M
2025-07-08 35.18 35.18 35.03 35.10 0.0M
2025-07-07 35.37 35.41 35.17 35.28 0.0M
2025-07-03 35.35 35.51 35.35 35.48 0.0M
2025-07-02 35.21 35.46 35.21 35.32 0.0M
2025-07-01 35.11 35.35 35.11 35.24 0.0M
2025-06-30 35.02 35.10 34.79 35.02 0.0M
2025-06-27 34.70 34.86 34.60 34.76 0.0M
2025-06-26 34.47 34.58 34.47 34.56 0.0M
2025-06-25 34.60 34.60 34.46 34.47 0.0M
2025-06-24 34.64 34.78 34.64 34.78 0.0M
2025-06-23 34.34 34.54 34.28 34.54 0.0M
2025-06-20 34.44 34.50 34.33 34.34 0.0M
2025-06-18 34.47 34.52 34.38 34.38 0.0M
2025-06-17 34.63 34.65 34.41 34.41 0.0M
2025-06-16 34.81 34.81 34.56 34.65 0.0M
2025-06-13 34.87 34.93 34.73 34.77 0.0M
2025-06-12 34.78 34.94 34.75 34.94 0.0M
2025-06-11 34.55 34.62 34.55 34.62 0.0M
2025-06-10 34.37 34.55 34.37 34.48 0.0M
2025-06-09 34.40 34.53 34.38 34.42 0.0M
2025-06-06 34.46 34.50 34.37 34.50 0.0M
2025-06-05 34.20 34.35 34.20 34.26 0.0M
2025-06-04 34.58 34.58 34.22 34.22 0.0M
2025-06-03 34.53 34.54 34.38 34.51 0.0M
2025-06-02 34.21 34.52 34.18 34.52 0.0M
2025-05-30 34.06 34.36 34.06 34.33 0.0M
2025-05-29 33.95 34.05 33.81 34.05 0.0M
2025-05-28 34.22 34.22 34.00 34.00 0.0M
2025-05-27 34.18 34.29 34.09 34.23 0.0M
2025-05-23 33.72 34.04 33.66 33.98 0.0M
2025-05-22 33.58 33.86 33.57 33.73 0.0M
2025-05-21 34.18 34.29 33.95 33.95 0.0M
2025-05-20 34.55 34.57 34.42 34.51 0.0M
2025-05-19 34.20 34.43 34.18 34.43 0.0M
2025-05-16 33.89 34.23 33.87 34.23 0.0M
2025-05-15 33.31 33.83 33.31 33.78 0.0M
2025-05-14 33.35 33.35 33.18 33.28 0.0M
2025-05-13 33.46 33.58 33.45 33.48 0.0M
2025-05-12 33.55 33.71 33.47 33.60 0.0M
2025-05-09 33.37 33.43 33.30 33.35 0.0M
2025-05-08 33.60 33.65 33.40 33.41 0.0M
2025-05-07 33.48 33.60 33.39 33.48 0.0M
2025-05-06 33.41 33.49 33.35 33.37 0.0M
2025-05-05 33.35 33.59 33.33 33.49 0.0M
2025-05-02 33.39 33.65 33.39 33.58 0.0M
2025-05-01 33.38 33.42 33.22 33.22 0.1M
2025-04-30 32.91 33.40 32.90 33.34 0.0M
2025-04-29 32.96 33.26 32.96 33.20 0.0M
2025-04-28 32.92 33.10 32.89 33.10 0.0M
2025-04-25 32.97 32.97 32.70 32.91 0.0M
2025-04-24 32.72 33.02 32.72 32.97 0.0M
2025-04-23 32.95 33.04 32.54 32.72 0.1M
2025-04-22 32.21 32.61 32.21 32.58 0.1M
2025-04-21 32.50 32.50 31.64 31.91 0.0M
2025-04-17 32.59 32.77 32.50 32.56 0.0M
2025-04-16 32.95 32.95 32.43 32.54 0.0M
2025-04-15 32.85 33.06 32.85 32.86 0.0M
2025-04-14 32.78 32.93 32.62 32.83 0.0M
2025-04-11 31.94 32.45 31.82 32.32 0.0M
2025-04-10 32.00 32.12 31.30 31.91 0.1M
2025-04-09 30.89 32.30 30.37 32.30 0.0M
2025-04-08 31.82 32.06 30.69 31.03 0.1M
2025-04-07 30.63 32.06 30.53 31.32 0.0M
2025-04-04 33.05 33.05 31.66 31.69 0.1M
2025-04-03 33.80 34.02 33.58 33.58 0.1M
2025-04-02 33.87 33.97 33.69 33.90 0.1M
2025-04-01 33.97 33.97 33.70 33.90 0.0M
2025-03-31 33.68 34.04 33.68 33.98 0.0M
2025-03-28 33.86 33.86 33.61 33.67 0.0M
2025-03-27 33.80 33.85 33.70 33.75 0.0M
2025-03-26 33.80 33.90 33.75 33.78 0.0M
2025-03-25 33.98 33.98 33.64 33.68 0.0M
2025-03-24 33.94 33.96 33.81 33.92 0.0M
2025-03-21 33.79 33.79 33.56 33.72 0.0M
2025-03-20 33.82 33.88 33.72 33.81 0.0M
2025-03-19 33.58 33.83 33.58 33.83 0.0M
2025-03-18 33.70 33.73 33.56 33.66 0.0M
2025-03-17 33.58 33.86 33.58 33.81 0.1M
2025-03-14 33.18 33.41 33.16 33.40 0.0M
2025-03-13 33.22 33.22 32.96 33.04 0.0M
2025-03-12 32.98 33.32 32.91 33.10 0.0M
2025-03-11 33.48 33.48 33.11 33.27 0.0M
2025-03-10 33.70 33.94 33.57 33.68 0.0M
2025-03-07 33.59 33.81 33.48 33.80 0.1M
2025-03-06 33.43 33.45 33.19 33.40 0.0M
2025-03-05 33.28 33.65 33.27 33.60 0.1M
2025-03-04 33.94 33.95 33.38 33.41 0.1M
2025-03-03 34.11 34.34 33.94 34.13 0.0M
2025-02-28 33.88 34.12 33.75 34.11 0.0M
2025-02-27 33.90 33.99 33.68 33.68 0.0M
2025-02-26 33.99 34.21 33.94 33.99 0.0M
2025-02-25 33.97 34.06 33.83 34.02 0.0M
2025-02-24 34.22 34.22 34.05 34.09 0.0M
2025-02-21 33.97 34.21 33.96 34.04 0.0M
2025-02-20 34.11 34.16 34.00 34.14 0.1M
2025-02-19 34.12 34.20 34.00 34.20 0.1M
2025-02-18 33.89 34.13 33.89 34.11 0.0M
2025-02-14 34.12 34.15 33.99 34.01 0.0M
2025-02-13 33.81 34.04 33.81 34.04 0.0M
2025-02-12 33.59 33.88 33.59 33.87 0.0M
2025-02-11 33.56 33.88 33.56 33.88 0.0M
2025-02-10 33.47 33.66 33.47 33.66 0.0M
2025-02-07 33.48 33.59 33.41 33.42 0.0M
2025-02-06 33.67 33.67 33.40 33.55 0.0M
2025-02-05 33.11 33.37 33.11 33.34 0.0M
2025-02-04 33.00 33.17 33.00 33.02 0.1M
2025-02-03 32.67 33.25 32.67 33.13 0.0M
2025-01-31 33.41 33.49 33.17 33.17 0.0M
2025-01-30 33.26 33.52 33.26 33.44 0.0M
2025-01-29 33.28 33.41 33.22 33.23 0.0M
2025-01-28 33.29 33.35 33.25 33.31 0.0M
2025-01-27 33.31 33.43 33.21 33.43 0.0M
2025-01-24 33.55 33.72 33.55 33.70 0.0M
2025-01-23 33.37 33.52 33.37 33.49 0.0M
2025-01-22 33.31 33.37 33.27 33.28 0.0M
2025-01-21 33.08 33.43 33.08 33.43 0.0M
2025-01-17 32.68 32.99 32.68 32.94 0.0M
2025-01-16 32.37 32.65 32.37 32.64 0.0M
2025-01-15 32.31 32.40 32.28 32.37 0.0M
2025-01-14 31.87 32.01 31.80 32.01 0.0M
2025-01-13 31.63 31.76 31.63 31.76 0.0M
2025-01-10 31.88 31.88 31.51 31.61 0.1M
2025-01-08 31.79 32.12 31.79 32.12 0.0M
2025-01-07 32.19 32.19 31.93 31.97 0.0M
2025-01-06 32.28 32.35 32.09 32.09 0.1M
2025-01-03 32.29 32.36 32.29 32.29 0.1M
2025-01-02 32.24 32.26 31.97 32.11 0.1M