Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

26.74 +0.30 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.01	26.01	25.90	25.92	609	+0.01(+0.03%)
Dec 28, 2023	25.94	25.94	25.91	25.91	266	-0.01(-0.04%)
Dec 27, 2023	25.90	25.92	25.90	25.92	337	+0.07(+0.28%)
Dec 26, 2023	25.79	25.85	25.79	25.85	1,398	+0.09(+0.34%)
Dec 22, 2023	25.73	25.77	25.70	25.76	2,629	+0.17(+0.66%)
Dec 21, 2023	25.59	25.59	25.50	25.59	17,730	+0.16(+0.63%)
Dec 20, 2023	25.67	25.72	25.43	25.43	8,420	-0.25(-0.99%)
Dec 19, 2023	25.67	25.74	25.67	25.68	6,642	+0.08(+0.32%)
Dec 18, 2023	25.56	25.62	25.56	25.60	2,639	+0.14(+0.54%)
Dec 15, 2023	25.49	25.59	25.47	25.47	570	-0.13(-0.50%)
Dec 14, 2023	25.68	25.72	25.56	25.59	8,019	+0.04(+0.14%)
Dec 13, 2023	25.35	25.56	25.30	25.56	4,308	+0.22(+0.87%)
Dec 12, 2023	25.24	25.34	25.24	25.34	545	+0.17(+0.67%)
Dec 11, 2023	24.96	25.17	24.96	25.17	11,553	+0.23(+0.91%)
Dec 08, 2023	24.96	24.96	24.86	24.94	4,600	+0.10(+0.41%)
Dec 07, 2023	24.72	24.84	24.70	24.84	1,028	+0.11(+0.44%)
Dec 06, 2023	24.91	24.91	24.73	24.73	603	-0.04(-0.14%)
Dec 05, 2023	24.87	24.87	24.75	24.76	2,984	-0.12(-0.46%)
Dec 04, 2023	24.82	24.88	24.80	24.88	3,010	-0.07(-0.29%)

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.