Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

26.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.44	22.44	22.44	22.44	122	+0.00(+0.01%)
Jul 28, 2022	22.09	22.44	22.09	22.44	473	+0.21(+0.92%)
Jul 27, 2022	21.95	22.23	21.91	22.23	1,862	+0.39(+1.80%)
Jul 26, 2022	21.82	21.84	21.82	21.84	762	-0.05(-0.23%)
Jul 25, 2022	21.85	21.89	21.82	21.89	1,565	+0.12(+0.57%)
Jul 22, 2022	21.92	21.92	21.73	21.77	2,831	-0.10(-0.46%)
Jul 21, 2022	21.79	21.87	21.77	21.87	6,376	+0.18(+0.83%)
Jul 20, 2022	21.69	21.69	21.69	21.69	41	-0.12(-0.55%)
Jul 19, 2022	21.60	21.81	21.60	21.81	14,445	+0.52(+2.45%)
Jul 18, 2022	21.59	21.59	21.29	21.29	604	-0.12(-0.58%)
Jul 15, 2022	21.39	21.44	21.39	21.41	2,038	+0.34(+1.61%)
Jul 14, 2022	21.07	21.07	21.07	21.07	113	-0.17(-0.81%)
Jul 13, 2022	21.05	21.26	21.05	21.24	3,303	-0.03(-0.14%)
Jul 12, 2022	21.48	21.48	21.24	21.27	481	-0.03(-0.13%)
Jul 11, 2022	21.30	21.30	21.30	21.30	74	-0.19(-0.87%)
Jul 08, 2022	21.47	21.51	21.47	21.49	632	-0.01(-0.03%)
Jul 07, 2022	21.44	21.49	21.44	21.49	670	+0.09(+0.43%)
Jul 06, 2022	21.32	21.40	21.32	21.40	1,160	+0.14(+0.64%)
Jul 05, 2022	21.09	21.27	21.08	21.27	842	-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.