Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

23.34 -0.07 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 23.48 23.48 23.34 23.34 1,244 -0.07(-0.30%)
Dec 08, 2022 23.32 23.48 23.28 23.41 6,033 +0.12(+0.51%)
Dec 07, 2022 23.35 23.35 23.27 23.29 1,986 -0.06(-0.25%)
Dec 06, 2022 23.50 23.50 23.29 23.35 1,708 -0.19(-0.80%)
Dec 05, 2022 23.65 23.66 23.54 23.54 618 -0.34(-1.41%)
Dec 02, 2022 23.61 23.87 23.61 23.87 3,379 +0.04(+0.15%)
Dec 01, 2022 23.87 23.87 23.84 23.84 345 +0.18(+0.78%)
Nov 30, 2022 23.66 23.66 23.66 23.66 35 +0.48(+2.06%)
Nov 29, 2022 23.20 23.20 23.18 23.18 286 -0.05(-0.23%)
Nov 28, 2022 23.48 23.48 23.23 23.23 600 -0.34(-1.44%)
Nov 25, 2022 23.57 23.57 23.54 23.57 503 +0.07(+0.31%)
Nov 23, 2022 23.50 23.50 23.50 23.50 136 +0.14(+0.61%)
Nov 22, 2022 23.21 23.36 23.21 23.36 2,004 +0.21(+0.90%)
Nov 21, 2022 22.99 23.15 22.99 23.15 330 +0.06(+0.27%)
Nov 18, 2022 23.10 23.10 23.05 23.09 3,114 +0.11(+0.46%)
Nov 17, 2022 22.95 22.98 22.95 22.98 238 -0.03(-0.11%)
Nov 16, 2022 23.02 23.02 22.97 23.01 802 -0.03(-0.15%)
Nov 15, 2022 23.20 23.20 23.04 23.04 1,029 +0.17(+0.76%)
Nov 14, 2022 22.97 23.05 22.87 22.87 1,120 -0.16(-0.70%)
Nov 11, 2022 22.87 23.03 22.86 23.03 4,510 +0.20(+0.87%)
Nov 10, 2022 22.60 22.83 22.60 22.83 10,341 +0.95(+4.34%)
Nov 09, 2022 22.20 22.20 21.88 21.88 1,005 -0.23(-1.06%)
Nov 08, 2022 22.25 22.25 22.08 22.12 3,813 +0.09(+0.43%)
Nov 07, 2022 22.06 22.06 22.02 22.02 242 +0.20(+0.90%)
Nov 04, 2022 21.07 21.82 21.07 21.82 18,282 +0.55(+2.58%)
Nov 03, 2022 21.11 21.38 21.11 21.27 865 -0.17(-0.80%)
Nov 02, 2022 21.72 21.45 21.45 2,610 -0.28(-1.28%)
Nov 01, 2022 21.70 21.72 21.70 21.72 785 +0.03(+0.15%)
Oct 31, 2022 21.76 21.76 21.67 21.69 2,093 -0.14(-0.65%)
Oct 28, 2022 21.65 21.83 21.65 21.83 196 +0.46(+2.17%)
Oct 27, 2022 21.55 21.55 21.37 21.37 473 -0.10(-0.46%)
Oct 26, 2022 21.40 21.47 21.40 21.47 945 -0.02(-0.09%)
Oct 25, 2022 21.24 21.53 21.24 21.49 1,884 +0.32(+1.49%)
Oct 24, 2022 21.08 21.26 21.08 21.17 1,041 +0.25(+1.18%)
Oct 21, 2022 20.47 20.92 20.47 20.92 1,314 +0.40(+1.94%)
Oct 20, 2022 20.68 20.81 20.53 20.53 1,400 -0.20(-0.94%)
Oct 19, 2022 20.85 20.91 20.63 20.72 1,106 -0.19(-0.91%)
Oct 18, 2022 21.00 21.00 20.87 20.91 1,572 +0.20(+0.98%)
Oct 17, 2022 20.75 20.81 20.71 20.71 2,278 +0.42(+2.05%)
Oct 14, 2022 20.75 20.75 20.29 20.29 2,911 -0.37(-1.79%)
Oct 13, 2022 19.87 20.70 19.73 20.66 2,492 +0.46(+2.29%)
Oct 12, 2022 20.34 20.34 20.20 20.20 2,016 +0.00(+0.01%)
Oct 11, 2022 20.26 20.38 20.20 20.20 1,772 -0.07(-0.36%)
Oct 10, 2022 20.33 20.33 20.27 20.27 3,865 -0.13(-0.62%)
Oct 07, 2022 20.67 20.67 20.40 20.40 1,488 -0.51(-2.43%)
Oct 06, 2022 20.96 20.96 20.91 20.91 939 -0.34(-1.61%)
Oct 05, 2022 21.33 21.33 21.25 21.25 179 -0.04(-0.17%)
Oct 04, 2022 21.12 21.28 21.12 21.28 354 +0.62(+2.98%)
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.