Opal Dividend Income ETF (DIVZ)
NYSEARCA: DIVZ · Real-Time Price · USD
36.12
-0.15 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.26 | 36.28 | 36.12 | 36.12 | 36.12 | -0.42% | 22,138 |
| Dec 4, 2025 | 36.34 | 36.36 | 36.22 | 36.27 | 36.27 | -0.19% | 96,849 |
| Dec 3, 2025 | 36.29 | 36.38 | 36.28 | 36.34 | 36.34 | 0.70% | 25,227 |
| Dec 2, 2025 | 36.09 | 36.09 | 35.98 | 36.09 | 36.09 | -0.37% | 19,615 |
| Dec 1, 2025 | 36.40 | 36.40 | 36.22 | 36.22 | 36.22 | -0.77% | 20,537 |
| Nov 28, 2025 | 36.33 | 36.53 | 36.30 | 36.50 | 36.50 | 0.75% | 7,343 |
| Nov 26, 2025 | 36.05 | 36.31 | 36.05 | 36.23 | 36.23 | 0.86% | 48,404 |
| Nov 25, 2025 | 35.56 | 35.94 | 35.56 | 35.92 | 35.92 | 1.04% | 23,011 |
| Nov 24, 2025 | 35.56 | 35.69 | 35.55 | 35.55 | 35.45 | -0.73% | 25,716 |
| Nov 21, 2025 | 35.53 | 35.93 | 35.50 | 35.81 | 35.71 | 0.93% | 66,979 |
| Nov 20, 2025 | 35.83 | 35.92 | 35.48 | 35.48 | 35.38 | -0.61% | 171,850 |
| Nov 19, 2025 | 35.69 | 35.76 | 35.59 | 35.70 | 35.59 | -0.18% | 20,111 |
| Nov 18, 2025 | 35.55 | 35.90 | 35.55 | 35.76 | 35.66 | 0.29% | 25,970 |
| Nov 17, 2025 | 35.89 | 35.95 | 35.59 | 35.66 | 35.56 | -0.34% | 26,367 |
| Nov 14, 2025 | 35.59 | 35.89 | 35.59 | 35.78 | 35.68 | -0.14% | 9,561 |
| Nov 13, 2025 | 36.06 | 36.09 | 35.81 | 35.83 | 35.73 | -0.67% | 40,101 |
| Nov 12, 2025 | 35.81 | 36.10 | 35.81 | 36.07 | 35.96 | 0.92% | 16,016 |
| Nov 11, 2025 | 35.40 | 35.77 | 35.40 | 35.74 | 35.64 | 1.05% | 14,778 |
| Nov 10, 2025 | 35.34 | 35.39 | 35.16 | 35.37 | 35.27 | - | 13,245 |
| Nov 7, 2025 | 34.94 | 35.37 | 34.94 | 35.37 | 35.27 | 0.96% | 26,442 |
| Nov 6, 2025 | 35.04 | 35.11 | 34.96 | 35.04 | 34.93 | -0.16% | 23,580 |
| Nov 5, 2025 | 34.90 | 35.16 | 34.90 | 35.09 | 34.99 | 0.31% | 23,519 |
| Nov 4, 2025 | 34.88 | 35.02 | 34.88 | 34.98 | 34.88 | 0.11% | 19,707 |
| Nov 3, 2025 | 35.01 | 35.01 | 34.67 | 34.94 | 34.84 | -0.34% | 36,736 |
| Oct 31, 2025 | 34.99 | 35.12 | 34.95 | 35.06 | 34.96 | -0.09% | 48,171 |
| Oct 30, 2025 | 35.34 | 35.36 | 35.09 | 35.09 | 34.99 | -1.31% | 20,412 |
| Oct 29, 2025 | 35.94 | 35.94 | 35.48 | 35.56 | 35.37 | -0.98% | 32,087 |
| Oct 28, 2025 | 36.05 | 36.05 | 35.90 | 35.91 | 35.72 | -0.60% | 14,738 |
| Oct 27, 2025 | 35.96 | 36.13 | 35.96 | 36.13 | 35.94 | 0.54% | 13,793 |
| Oct 24, 2025 | 35.95 | 36.01 | 35.87 | 35.94 | 35.75 | 0.44% | 159,837 |
| Oct 23, 2025 | 35.91 | 35.91 | 35.69 | 35.78 | 35.59 | -0.31% | 29,143 |
| Oct 22, 2025 | 35.85 | 35.99 | 35.84 | 35.89 | 35.70 | -0.30% | 9,455 |
| Oct 21, 2025 | 36.02 | 36.02 | 35.83 | 36.00 | 35.81 | -0.45% | 154,632 |
| Oct 20, 2025 | 36.11 | 36.18 | 36.09 | 36.16 | 35.98 | 0.54% | 1,971 |
| Oct 17, 2025 | 35.76 | 35.99 | 35.76 | 35.97 | 35.78 | 0.50% | 20,211 |
| Oct 16, 2025 | 36.20 | 36.20 | 35.76 | 35.79 | 35.60 | -1.11% | 99,914 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.09 | 36.19 | 36.00 | -0.06% | 76,646 |
| Oct 14, 2025 | 35.78 | 36.29 | 35.78 | 36.21 | 36.02 | 0.54% | 9,760 |
| Oct 13, 2025 | 35.88 | 36.05 | 35.87 | 36.02 | 35.83 | 0.56% | 65,114 |
| Oct 10, 2025 | 36.21 | 36.29 | 35.82 | 35.82 | 35.63 | -0.78% | 10,435 |
| Oct 9, 2025 | 36.26 | 36.26 | 36.04 | 36.10 | 35.91 | -0.47% | 25,687 |
| Oct 8, 2025 | 36.16 | 36.30 | 36.13 | 36.27 | 36.08 | -0.03% | 27,476 |
| Oct 7, 2025 | 36.26 | 36.31 | 36.22 | 36.28 | 36.09 | 0.17% | 17,618 |
| Oct 6, 2025 | 36.50 | 36.50 | 36.18 | 36.22 | 36.03 | -0.63% | 23,146 |
| Oct 3, 2025 | 36.48 | 36.57 | 36.45 | 36.45 | 36.26 | 0.57% | 11,984 |
| Oct 2, 2025 | 36.27 | 36.30 | 36.21 | 36.24 | 36.05 | -0.35% | 18,299 |
| Oct 1, 2025 | 36.35 | 36.44 | 36.31 | 36.37 | 36.18 | -0.04% | 31,035 |
| Sep 30, 2025 | 36.26 | 36.40 | 36.19 | 36.39 | 36.20 | 0.24% | 19,061 |
| Sep 29, 2025 | 36.17 | 36.31 | 36.17 | 36.30 | 36.11 | -0.06% | 21,983 |
| Sep 26, 2025 | 36.13 | 36.34 | 36.13 | 36.32 | 36.13 | 0.97% | 53,996 |
| Sep 25, 2025 | 36.13 | 36.19 | 35.97 | 35.97 | 35.78 | -0.75% | 55,724 |
| Sep 24, 2025 | 36.43 | 36.43 | 36.24 | 36.24 | 36.01 | -0.22% | 29,667 |
| Sep 23, 2025 | 36.39 | 36.39 | 36.28 | 36.32 | 36.09 | 0.07% | 151,745 |
| Sep 22, 2025 | 36.22 | 36.35 | 36.20 | 36.30 | 36.06 | -0.29% | 16,322 |
| Sep 19, 2025 | 36.38 | 36.46 | 36.33 | 36.40 | 36.17 | -0.10% | 11,157 |
| Sep 18, 2025 | 36.50 | 36.54 | 36.39 | 36.44 | 36.21 | -0.10% | 21,516 |
| Sep 17, 2025 | 36.55 | 36.65 | 36.41 | 36.48 | 36.24 | 0.65% | 20,267 |
| Sep 16, 2025 | 36.43 | 36.43 | 36.20 | 36.24 | 36.01 | -0.25% | 32,864 |
| Sep 15, 2025 | 36.52 | 36.52 | 36.33 | 36.33 | 36.10 | -0.32% | 27,357 |
| Sep 12, 2025 | 36.48 | 36.51 | 36.39 | 36.45 | 36.21 | -0.29% | 13,984 |
| Sep 11, 2025 | 36.34 | 36.56 | 36.33 | 36.55 | 36.32 | 0.81% | 15,324 |
| Sep 10, 2025 | 36.25 | 36.27 | 36.13 | 36.26 | 36.03 | 1.31% | 23,042 |
| Sep 9, 2025 | 35.50 | 35.82 | 35.50 | 35.79 | 35.56 | 0.45% | 14,252 |
| Sep 8, 2025 | 35.55 | 35.63 | 35.46 | 35.63 | 35.40 | -0.39% | 90,527 |
| Sep 5, 2025 | 35.88 | 35.88 | 35.59 | 35.77 | 35.54 | -0.03% | 24,571 |
| Sep 4, 2025 | 35.77 | 35.79 | 35.69 | 35.78 | 35.55 | 0.11% | 30,752 |
| Sep 3, 2025 | 35.69 | 35.85 | 35.59 | 35.74 | 35.51 | -0.33% | 19,564 |
| Sep 2, 2025 | 35.98 | 35.98 | 35.76 | 35.86 | 35.63 | -0.61% | 48,717 |
| Aug 29, 2025 | 36.04 | 36.08 | 35.96 | 36.08 | 35.85 | 0.25% | 41,981 |
| Aug 28, 2025 | 35.90 | 35.99 | 35.87 | 35.99 | 35.76 | -0.47% | 32,905 |
| Aug 27, 2025 | 36.02 | 36.19 | 36.02 | 36.16 | 35.84 | 0.17% | 28,450 |
| Aug 26, 2025 | 35.98 | 36.10 | 35.95 | 36.10 | 35.78 | -0.14% | 25,644 |
| Aug 25, 2025 | 36.35 | 36.35 | 36.15 | 36.15 | 35.83 | -0.84% | 9,424 |
| Aug 22, 2025 | 36.37 | 36.66 | 36.37 | 36.46 | 36.13 | 0.38% | 14,764 |
| Aug 21, 2025 | 36.31 | 36.41 | 36.28 | 36.32 | 35.99 | -0.11% | 17,503 |
| Aug 20, 2025 | 36.17 | 36.42 | 36.17 | 36.36 | 36.03 | 0.53% | 19,649 |
| Aug 19, 2025 | 36.15 | 36.18 | 36.07 | 36.17 | 35.85 | 0.30% | 32,430 |
| Aug 18, 2025 | 36.10 | 36.15 | 36.04 | 36.06 | 35.74 | -0.21% | 29,435 |
| Aug 15, 2025 | 36.15 | 36.24 | 36.03 | 36.14 | 35.82 | -0.06% | 41,271 |
| Aug 14, 2025 | 36.04 | 36.16 | 36.02 | 36.16 | 35.84 | -0.06% | 43,505 |
| Aug 13, 2025 | 36.18 | 36.18 | 36.05 | 36.18 | 35.86 | 0.18% | 8,387 |
| Aug 12, 2025 | 36.03 | 36.12 | 35.99 | 36.12 | 35.79 | 0.51% | 12,235 |
| Aug 11, 2025 | 35.83 | 35.97 | 35.83 | 35.93 | 35.61 | -0.15% | 15,866 |
| Aug 8, 2025 | 36.01 | 36.07 | 35.96 | 35.98 | 35.66 | 0.28% | 19,567 |
| Aug 7, 2025 | 35.82 | 35.93 | 35.77 | 35.88 | 35.56 | 0.72% | 18,847 |
| Aug 6, 2025 | 35.69 | 35.75 | 35.63 | 35.63 | 35.31 | -0.54% | 11,459 |
| Aug 5, 2025 | 35.94 | 35.94 | 35.74 | 35.82 | 35.50 | -0.07% | 20,883 |
| Aug 4, 2025 | 35.62 | 35.85 | 35.62 | 35.85 | 35.52 | 1.29% | 42,728 |
| Aug 1, 2025 | 35.28 | 35.54 | 35.28 | 35.39 | 35.07 | 0.03% | 11,107 |
| Jul 31, 2025 | 35.38 | 35.70 | 35.35 | 35.38 | 35.06 | -0.67% | 23,101 |
| Jul 30, 2025 | 35.69 | 35.78 | 35.51 | 35.62 | 35.30 | -0.17% | 21,398 |
| Jul 29, 2025 | 35.51 | 35.72 | 35.51 | 35.68 | 35.29 | 0.42% | 14,862 |
| Jul 28, 2025 | 35.59 | 35.66 | 35.48 | 35.53 | 35.14 | -0.89% | 22,094 |
| Jul 25, 2025 | 35.79 | 35.89 | 35.73 | 35.85 | 35.46 | 0.11% | 19,040 |
| Jul 24, 2025 | 35.83 | 35.90 | 35.78 | 35.81 | 35.42 | -0.16% | 16,018 |
| Jul 23, 2025 | 35.78 | 35.87 | 35.70 | 35.87 | 35.48 | 0.45% | 31,763 |
| Jul 22, 2025 | 35.45 | 35.72 | 35.45 | 35.71 | 35.32 | 0.59% | 18,532 |
| Jul 21, 2025 | 35.55 | 35.69 | 35.50 | 35.50 | 35.11 | 0.16% | 12,803 |
| Jul 18, 2025 | 35.59 | 35.59 | 35.42 | 35.45 | 35.06 | -0.01% | 21,867 |
| Jul 17, 2025 | 35.32 | 35.45 | 35.29 | 35.45 | 35.06 | 0.42% | 14,977 |