Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.87	23.87	23.75	23.75	536	-0.02(-0.10%)
Sep 28, 2023	23.74	23.77	23.70	23.77	2,544	+0.14(+0.59%)
Sep 27, 2023	23.74	23.74	23.56	23.63	2,231	-0.05(-0.23%)
Sep 26, 2023	23.71	23.73	23.69	23.69	917	-0.27(-1.14%)
Sep 25, 2023	23.91	23.96	23.96	23.96	375	-0.03(-0.12%)
Sep 22, 2023	24.01	24.08	23.98	23.99	3,840	-0.05(-0.19%)
Sep 21, 2023	24.21	24.21	24.04	24.04	2,659	-0.34(-1.40%)
Sep 20, 2023	24.53	24.60	24.23	24.38	4,377	-0.08(-0.31%)
Sep 19, 2023	24.32	24.45	24.32	24.45	291	+0.00(+0.01%)
Sep 18, 2023	24.43	24.56	24.41	24.45	5,456	-0.01(-0.02%)
Sep 15, 2023	24.57	24.57	24.46	24.46	824	-0.18(-0.73%)
Sep 14, 2023	24.60	24.66	24.60	24.63	3,835	+0.16(+0.67%)
Sep 13, 2023	24.53	24.55	24.47	24.47	4,509	-0.11(-0.44%)
Sep 12, 2023	24.62	24.62	24.58	24.58	1,062	-0.16(-0.63%)
Sep 11, 2023	24.66	24.77	24.66	24.74	1,925	+0.18(+0.72%)
Sep 08, 2023	24.61	24.61	24.52	24.56	1,489	-0.01(-0.05%)
Sep 07, 2023	24.57	24.57	24.57	24.57	56	+0.02(+0.06%)
Sep 06, 2023	24.56	24.60	24.52	24.56	3,681	-0.01(-0.03%)
Sep 05, 2023	24.65	24.69	24.56	24.56	1,860	-0.28(-1.14%)

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.