Listed Funds Trust Etf Price History

DIVZ Etf  USD 33.67  0.07  0.21%   
Below is the normalized historical share price chart for Listed Funds Trust extending back to January 28, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Listed Funds stands at 33.67, as last reported on the 28th of March, with the highest price reaching 33.86 and the lowest price hitting 33.61 during the day.
3 y Volatility
15.7
200 Day MA
32.5338
1 y Volatility
12.36
50 Day MA
33.5901
Inception Date
2021-01-27
 
Covid
If you're considering investing in Listed Etf, it is important to understand the factors that can impact its price. At this stage we consider Listed Etf to be very steady. Listed Funds Trust has Sharpe Ratio of 0.14, which conveys that the entity had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Listed Funds, which you can use to evaluate the volatility of the etf. Please verify Listed Funds' Mean Deviation of 0.5716, downside deviation of 0.689, and Risk Adjusted Performance of 0.1209 to check out if the risk estimate we provide is consistent with the expected return of 0.0962%.
  
Listed Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1359

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashDIVZAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.71
  actual daily
6
94% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
10
90% of assets perform better
Based on monthly moving average Listed Funds is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Listed Funds by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
124.2 K

Listed Funds Etf Price History Chart

There are several ways to analyze Listed Funds Trust Etf price data. The simplest method is using a basic Listed candlestick price chart, which shows Listed Funds price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 3, 202534.09
Lowest PriceJanuary 10, 202531.43

Listed Funds March 28, 2025 Etf Price Synopsis

Various analyses of Listed Funds' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Listed Etf. It can be used to describe the percentage change in the price of Listed Funds from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Listed Etf.
Listed Funds Accumulation Distribution 237.11 
Listed Funds Price Rate Of Daily Change 1.00 
Listed Funds Price Action Indicator(0.10)
Listed Funds Price Daily Balance Of Power(0.28)

Listed Funds March 28, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Listed Funds Trust Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Listed Funds intraday prices and daily technical indicators to check the level of noise trading in Listed Funds Trust Etf and then apply it to test your longer-term investment strategies against Listed.

Listed Etf Price History Data

The price series of Listed Funds for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 2.66 with a coefficient of variation of 2.48. Under current investment horizon, the daily prices are spread out with arithmetic mean of 33.09. The median price for the last 90 days is 33.33. The company completed dividends distribution on 29th of September 2021.
OpenHighLowCloseVolume
03/28/2025 33.74  33.86  33.61  33.67  32,114 
03/28/2025 33.74  33.86  33.61  33.67  32,114 
03/26/2025 33.76  33.86  33.71  33.74  38,358 
03/25/2025 33.94  33.94  33.60  33.64  23,004 
03/24/2025 33.90  33.92  33.77  33.88  32,913 
03/21/2025 33.75  33.75  33.52  33.68  21,784 
03/20/2025 33.78  33.84  33.68  33.77  14,975 
03/19/2025 33.54  33.79  33.54  33.79  45,608 
03/18/2025 33.66  33.69  33.52  33.62  48,126 
03/17/2025 33.55  33.82  33.55  33.77  52,358 
03/14/2025 33.14  33.37  33.12  33.36  28,604 
03/13/2025 33.18  33.18  32.92  33.00  17,102 
03/12/2025 32.94  33.28  32.87  33.06  46,475 
03/11/2025 33.44  33.44  33.07  33.23  47,378 
03/10/2025 33.66  33.90  33.53  33.64  41,938 
03/07/2025 33.56  33.77  33.44  33.76  132,283 
03/06/2025 33.39  33.41  33.15  33.36  31,932 
03/05/2025 33.24  33.61  33.23  33.56  74,688 
03/04/2025 33.90  33.91  33.34  33.37  78,225 
03/03/2025 34.07  34.30  33.90  34.09  16,320 
02/28/2025 33.84  34.08  33.71  34.07  28,913 
02/27/2025 33.86  33.95  33.64  33.64  21,966 
02/26/2025 33.84  34.06  33.79  33.84  27,289 
02/25/2025 33.82  33.91  33.68  33.87  20,990 
02/24/2025 34.07  34.07  33.90  33.94  28,902 
02/21/2025 33.82  34.05  33.81  33.89  27,219 
02/20/2025 33.96  34.01  33.85  33.99  66,672 
02/19/2025 33.97  34.05  33.85  34.05  123,698 
02/18/2025 33.74  33.98  33.74  33.96  36,536 
02/14/2025 33.97  34.00  33.84  33.86  26,137 
02/13/2025 33.66  33.89  33.66  33.89  7,911 
02/12/2025 33.44  33.73  33.44  33.72  28,057 
02/11/2025 33.41  33.73  33.41  33.73  6,789 
02/10/2025 33.32  33.51  33.32  33.51  5,159 
02/07/2025 33.33  33.44  33.26  33.27  15,489 
02/06/2025 33.52  33.52  33.25  33.40  24,492 
02/05/2025 32.96  33.22  32.96  33.19  20,122 
02/04/2025 32.85  33.02  32.85  32.87  70,863 
02/03/2025 32.52  33.10  32.52  32.98  27,467 
01/31/2025 33.26  33.34  33.02  33.02  26,660 
01/30/2025 33.11  33.37  33.11  33.29  3,338 
01/29/2025 33.09  33.21  33.03  33.04  13,477 
01/28/2025 33.10  33.16  33.06  33.12  3,414 
01/27/2025 33.12  33.24  33.02  33.24  17,970 
01/24/2025 33.36  33.53  33.36  33.51  11,651 
01/23/2025 33.18  33.33  33.18  33.30  39,553 
01/22/2025 33.12  33.18  33.08  33.09  23,051 
01/21/2025 32.89  33.24  32.89  33.24  29,518 
01/17/2025 32.49  32.80  32.49  32.75  13,332 
01/16/2025 32.19  32.46  32.19  32.45  46,471 
01/15/2025 32.13  32.22  32.10  32.19  19,580 
01/14/2025 31.69  31.82  31.62  31.82  41,793 
01/13/2025 31.45  31.58  31.45  31.58  15,778 
01/10/2025 31.70  31.70  31.33  31.43  57,611 
01/08/2025 31.61  31.94  31.61  31.94  44,450 
01/07/2025 32.01  32.01  31.75  31.78  27,863 
01/06/2025 32.10  32.17  31.91  31.91  52,029 
01/03/2025 32.11  32.18  32.11  32.11  85,756 
01/02/2025 32.06  32.07  31.79  31.93  70,918 
12/31/2024 31.90  31.91  31.73  31.83  25,606 
12/30/2024 31.73  31.85  31.58  31.80  45,705 

About Listed Funds Etf history

Listed Funds investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Listed is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Listed Funds Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Listed Funds stock prices may prove useful in developing a viable investing in Listed Funds
The fund is an actively-managed ETF that seeks to achieve its investment objective by purchasing 25-35 stocks of companies that pay dividends and expect to grow the dividends over time and are trading at attractive valuations at the time of the investment. Trueshares Low is traded on NYSEARCA Exchange in the United States.

Listed Funds Etf Technical Analysis

Listed Funds technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Listed Funds technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Listed Funds trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
All  Next Launch Module

Listed Funds Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Listed Funds' price direction in advance. Along with the technical and fundamental analysis of Listed Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Listed to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Listed Funds Trust is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Listed Etf is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Listed Funds Trust Etf. Highlighted below are key reports to facilitate an investment decision about Listed Funds Trust Etf:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Listed Funds Trust. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in real.
You can also try the Odds Of Bankruptcy module to get analysis of equity chance of financial distress in the next 2 years.
The market value of Listed Funds Trust is measured differently than its book value, which is the value of Listed that is recorded on the company's balance sheet. Investors also form their own opinion of Listed Funds' value that differs from its market value or its book value, called intrinsic value, which is Listed Funds' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Listed Funds' market value can be influenced by many factors that don't directly affect Listed Funds' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Listed Funds' value and its price as these two are different measures arrived at by different means. Investors typically determine if Listed Funds is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Listed Funds' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.