Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

29.44 -0.37 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.89 23.26 23.26 3,579 +0.34(+1.47%)
Jan 28, 2022 22.72 22.92 22.55 22.92 3,345 +0.08(+0.34%)
Jan 27, 2022 22.82 22.84 22.76 22.84 597 -0.09(-0.38%)
Jan 26, 2022 23.21 23.25 22.86 22.93 3,382 -0.12(-0.52%)
Jan 25, 2022 22.93 23.22 22.87 23.05 12,613 -0.18(-0.76%)
Jan 24, 2022 23.07 23.30 22.67 23.23 24,057 +0.02(+0.07%)
Jan 21, 2022 23.38 23.46 23.21 23.21 3,159 -0.14(-0.62%)
Jan 20, 2022 23.50 23.50 23.36 23.36 2,952 -0.24(-1.01%)
Jan 19, 2022 23.73 23.81 23.60 23.60 8,004 -0.01(-0.06%)
Jan 18, 2022 23.68 23.69 23.60 23.61 2,622 -0.37(-1.53%)
Jan 14, 2022 23.98 0 -0.01(-0.05%)
Jan 13, 2022 24.16 24.19 23.99 23.99 3,306 -0.18(-0.75%)
Jan 12, 2022 24.08 24.17 24.08 24.17 2,974 +0.17(+0.70%)
Jan 11, 2022 23.95 24.00 23.93 24.00 2,189 +0.15(+0.65%)
Jan 10, 2022 23.65 23.85 23.65 23.85 3,543 -0.10(-0.43%)
Jan 07, 2022 23.89 23.95 23.89 23.95 841 -0.02(-0.10%)
Jan 06, 2022 24.00 24.00 23.97 23.97 356 -0.06(-0.26%)
Jan 05, 2022 24.34 24.34 24.04 24.04 1,392 -0.34(-1.40%)
Jan 04, 2022 24.24 24.38 24.24 24.38 994 +0.12(+0.50%)
Jan 03, 2022 24.28 24.28 24.21 24.26 2,550 -0.02(-0.09%)
Dec 31, 2021 24.26 24.28 24.26 24.28 4,918 +0.04(+0.15%)
Dec 30, 2021 24.29 24.31 24.24 24.24 3,034 -0.10(-0.41%)
Dec 29, 2021 24.34 24.34 24.34 24.34 35 +0.10(+0.40%)
Dec 28, 2021 24.28 24.28 24.24 24.24 2,314 +0.06(+0.26%)
Dec 27, 2021 24.03 24.18 24.03 24.18 2,333 +0.25(+1.05%)
Dec 23, 2021 23.94 23.96 23.93 23.93 1,869 +0.16(+0.67%)
Dec 22, 2021 23.72 23.77 23.72 23.77 902 +0.28(+1.18%)
Dec 21, 2021 23.41 23.52 23.41 23.49 3,126 +0.24(+1.03%)
Dec 20, 2021 23.18 23.25 23.13 23.25 1,512 -0.10(-0.44%)
Dec 17, 2021 23.53 23.60 23.36 23.36 8,519 -0.36(-1.52%)
Dec 16, 2021 23.76 23.77 23.72 23.72 1,044 +0.07(+0.29%)
Dec 15, 2021 23.38 23.65 23.37 23.65 7,038 +0.25(+1.05%)
Dec 14, 2021 23.50 23.50 23.31 23.40 3,450 -0.23(-0.98%)
Dec 13, 2021 23.63 23.65 23.62 23.63 3,990 -0.10(-0.41%)
Dec 10, 2021 23.65 23.74 23.65 23.73 2,690 +0.22(+0.92%)
Dec 09, 2021 23.43 23.51 23.43 23.51 4,018 -0.06(-0.24%)
Dec 08, 2021 23.54 23.57 23.49 23.57 17,333 +0.11(+0.48%)
Dec 07, 2021 23.20 23.53 23.20 23.46 11,950 +0.26(+1.12%)
Dec 06, 2021 22.98 23.22 22.98 23.20 9,721 +0.32(+1.39%)
Dec 03, 2021 23.05 23.05 22.73 22.88 6,177 -0.05(-0.20%)
Dec 02, 2021 22.68 22.99 22.68 22.92 8,889 +0.29(+1.26%)
Dec 01, 2021 22.89 22.90 22.64 22.64 2,961 +0.00(+0.02%)
Nov 30, 2021 22.93 22.96 22.64 22.64 3,520 -0.42(-1.84%)
Nov 29, 2021 22.99 23.06 22.92 23.06 1,052 +0.21(+0.94%)
Nov 26, 2021 22.95 22.99 22.82 22.85 1,865 -0.41(-1.78%)
Nov 24, 2021 23.10 23.26 23.10 23.26 10,039 -0.08(-0.33%)
Nov 23, 2021 23.18 23.34 23.18 23.34 9,775 +0.04(+0.16%)
Nov 22, 2021 23.29 23.49 23.29 23.30 12,722 -0.07(-0.31%)
Nov 19, 2021 23.44 23.44 23.37 23.37 2,439 -0.06(-0.26%)
Nov 18, 2021 23.42 23.43 23.36 23.43 2,457 +0.01(+0.05%)
Nov 17, 2021 23.38 23.44 23.38 23.42 5,182 +0.02(+0.09%)
Nov 16, 2021 23.35 23.46 23.35 23.40 6,297 -0.00(-0.02%)
Nov 15, 2021 23.41 23.44 23.41 23.41 6,258 -0.03(-0.11%)
Nov 12, 2021 23.34 23.43 23.34 23.43 6,984 +0.14(+0.62%)
Nov 11, 2021 23.31 23.31 23.28 23.29 3,083 -0.06(-0.25%)
Nov 10, 2021 23.44 23.35 0 -0.11(-0.49%)
Nov 09, 2021 23.42 23.46 23.42 23.46 3,695 +0.09(+0.38%)
Nov 08, 2021 23.36 23.41 23.32 23.37 6,065 -0.07(-0.29%)
Nov 05, 2021 23.42 23.48 23.38 23.44 11,130 +0.06(+0.27%)
Nov 04, 2021 23.35 23.38 23.32 23.38 3,051 +0.01(+0.05%)
Nov 03, 2021 23.22 23.37 23.22 23.37 863 +0.18(+0.80%)
Nov 02, 2021 23.11 23.18 23.11 23.18 1,570 +0.16(+0.70%)
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.