Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.85 +0.08 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.89	23.00	22.89	23.00	1,129	+0.20(+0.89%)
Jan 30, 2023	22.82	22.88	22.80	22.80	1,100	-0.05(-0.24%)
Jan 27, 2023	22.85	22.91	22.84	22.85	1,353	-0.07(-0.29%)
Jan 26, 2023	22.85	22.93	22.85	22.92	1,122	-0.06(-0.26%)
Jan 25, 2023	22.88	23.22	22.88	22.98	11,212	-0.05(-0.20%)
Jan 24, 2023	22.94	23.02	22.94	23.02	317	-0.02(-0.07%)
Jan 23, 2023	23.13	23.13	23.04	23.04	296	+0.21(+0.90%)
Jan 20, 2023	22.68	22.83	22.68	22.83	1,705	+0.15(+0.65%)
Jan 19, 2023	22.71	22.71	22.66	22.68	948	-0.23(-1.01%)
Jan 18, 2023	23.24	23.24	22.91	22.91	859	-0.28(-1.20%)
Jan 17, 2023	23.13	23.19	23.13	23.19	307	-0.05(-0.23%)
Jan 13, 2023	22.99	23.29	22.99	23.25	1,012	+0.12(+0.52%)
Jan 12, 2023	23.07	23.20	23.06	23.13	2,810	+0.06(+0.25%)
Jan 11, 2023	23.01	23.09	23.01	23.07	1,476	+0.11(+0.48%)
Jan 10, 2023	22.79	22.98	22.79	22.96	1,826	+0.04(+0.17%)
Jan 09, 2023	23.08	23.26	22.92	22.92	4,108	+0.01(+0.02%)
Jan 06, 2023	22.53	22.92	22.53	22.92	2,516	+0.49(+2.20%)
Jan 05, 2023	22.67	22.69	22.42	22.42	1,517	-0.22(-0.98%)
Jan 04, 2023	22.63	22.78	22.63	22.64	2,133	+0.21(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.