Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

29.82 -0.24 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.82	25.82	25.71	25.73	613	+0.01(+0.03%)
Dec 28, 2023	25.76	25.76	25.72	25.72	267	-0.01(-0.04%)
Dec 27, 2023	25.72	25.73	25.72	25.73	339	+0.07(+0.28%)
Dec 26, 2023	25.60	25.66	25.60	25.66	1,408	+0.09(+0.34%)
Dec 22, 2023	25.54	25.58	25.51	25.57	2,648	+0.17(+0.66%)
Dec 21, 2023	25.41	25.41	25.31	25.41	17,858	+0.16(+0.63%)
Dec 20, 2023	25.48	25.53	25.25	25.25	8,481	-0.25(-0.99%)
Dec 19, 2023	25.48	25.55	25.48	25.50	6,690	+0.08(+0.32%)
Dec 18, 2023	25.38	25.43	25.38	25.42	2,658	+0.14(+0.54%)
Dec 15, 2023	25.31	25.41	25.28	25.28	574	-0.13(-0.50%)
Dec 14, 2023	25.49	25.53	25.38	25.41	8,077	+0.04(+0.14%)
Dec 13, 2023	25.17	25.37	25.12	25.37	4,339	+0.22(+0.87%)
Dec 12, 2023	25.06	25.15	25.06	25.15	548	+0.17(+0.67%)
Dec 11, 2023	24.78	24.99	24.78	24.99	11,637	+0.23(+0.91%)
Dec 08, 2023	24.78	24.78	24.69	24.76	4,633	+0.10(+0.41%)
Dec 07, 2023	24.54	24.66	24.52	24.66	1,036	+0.11(+0.44%)
Dec 06, 2023	24.73	24.73	24.55	24.55	607	-0.04(-0.14%)
Dec 05, 2023	24.69	24.69	24.57	24.58	3,006	-0.11(-0.46%)
Dec 04, 2023	24.64	24.70	24.62	24.70	3,032	-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.