Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

29.82 -0.24 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.28	22.28	22.28	22.28	123	+0.00(+0.01%)
Jul 28, 2022	21.93	22.28	21.93	22.28	476	+0.20(+0.92%)
Jul 27, 2022	21.79	22.07	21.75	22.07	1,875	+0.39(+1.80%)
Jul 26, 2022	21.66	21.68	21.66	21.68	767	-0.05(-0.23%)
Jul 25, 2022	21.69	21.73	21.66	21.73	1,577	+0.12(+0.57%)
Jul 22, 2022	21.76	21.76	21.57	21.61	2,851	-0.10(-0.45%)
Jul 21, 2022	21.63	21.71	21.61	21.71	6,422	+0.18(+0.83%)
Jul 20, 2022	21.53	21.53	21.53	21.53	41	-0.12(-0.55%)
Jul 19, 2022	21.45	21.65	21.45	21.65	14,550	+0.52(+2.45%)
Jul 18, 2022	21.44	21.44	21.13	21.13	608	-0.12(-0.58%)
Jul 15, 2022	21.24	21.28	21.24	21.25	2,053	+0.34(+1.61%)
Jul 14, 2022	20.92	20.92	20.92	20.92	114	-0.17(-0.81%)
Jul 13, 2022	20.90	21.11	20.90	21.09	3,327	-0.03(-0.14%)
Jul 12, 2022	21.33	21.33	21.09	21.12	485	-0.03(-0.13%)
Jul 11, 2022	21.15	21.15	21.15	21.15	75	-0.19(-0.87%)
Jul 08, 2022	21.32	21.35	21.32	21.33	636	-0.01(-0.03%)
Jul 07, 2022	21.28	21.34	21.28	21.34	675	+0.09(+0.43%)
Jul 06, 2022	21.17	21.25	21.17	21.25	1,169	+0.13(+0.64%)
Jul 05, 2022	20.94	21.11	20.92	21.11	848	-0.22(-1.01%)

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.