Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.99 -0.03 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.27	24.35	24.25	24.34	5,211	+0.16(+0.65%)
Apr 27, 2023	23.84	24.19	23.84	24.18	2,995	+0.34(+1.41%)
Apr 26, 2023	24.09	24.09	23.82	23.85	3,921	-0.22(-0.90%)
Apr 25, 2023	24.12	24.26	24.01	24.06	17,582	-0.11(-0.44%)
Apr 24, 2023	24.09	24.30	24.06	24.17	20,643	+0.05(+0.19%)
Apr 21, 2023	24.03	24.12	24.03	24.12	667	+0.13(+0.54%)
Apr 20, 2023	23.96	24.22	23.96	23.99	27,579	+0.08(+0.34%)
Apr 19, 2023	23.93	23.95	23.91	23.91	1,557	-0.01(-0.04%)
Apr 18, 2023	23.91	23.92	23.90	23.92	1,091	+0.01(+0.04%)
Apr 17, 2023	23.91	23.91	23.91	23.91	96	+0.09(+0.38%)
Apr 14, 2023	23.87	23.87	23.82	23.82	484	-0.02(-0.09%)
Apr 13, 2023	23.70	23.84	23.69	23.84	1,461	+0.15(+0.64%)
Apr 12, 2023	23.69	23.73	23.69	23.69	4,371	+0.13(+0.55%)
Apr 11, 2023	23.60	23.61	23.55	23.56	1,270	+0.04(+0.15%)
Apr 10, 2023	23.53	23.53	23.53	23.53	169	-0.03(-0.14%)
Apr 06, 2023	23.56	23.64	23.56	23.56	683	+0.03(+0.14%)
Apr 05, 2023	23.59	23.59	23.50	23.52	1,244	-0.02(-0.10%)
Apr 04, 2023	23.79	23.79	23.55	23.55	572	-0.12(-0.52%)

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.