Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.01	26.01	25.90	25.92	609	+0.01(+0.03%)
Dec 28, 2023	25.94	25.94	25.91	25.91	266	-0.01(-0.04%)
Dec 27, 2023	25.90	25.92	25.90	25.92	337	+0.07(+0.28%)
Dec 26, 2023	25.79	25.85	25.79	25.85	1,398	+0.09(+0.34%)
Dec 22, 2023	25.73	25.77	25.70	25.76	2,629	+0.17(+0.66%)
Dec 21, 2023	25.59	25.59	25.50	25.59	17,730	+0.16(+0.63%)
Dec 20, 2023	25.67	25.72	25.43	25.43	8,420	-0.25(-0.99%)
Dec 19, 2023	25.67	25.74	25.67	25.68	6,642	+0.08(+0.32%)
Dec 18, 2023	25.56	25.62	25.56	25.60	2,639	+0.14(+0.54%)
Dec 15, 2023	25.49	25.59	25.47	25.47	570	-0.13(-0.50%)
Dec 14, 2023	25.68	25.72	25.56	25.59	8,019	+0.04(+0.14%)
Dec 13, 2023	25.35	25.56	25.30	25.56	4,308	+0.22(+0.87%)
Dec 12, 2023	25.24	25.34	25.24	25.34	545	+0.17(+0.67%)
Dec 11, 2023	24.96	25.17	24.96	25.17	11,553	+0.23(+0.91%)
Dec 08, 2023	24.96	24.96	24.86	24.94	4,600	+0.10(+0.41%)
Dec 07, 2023	24.72	24.84	24.70	24.84	1,028	+0.11(+0.44%)
Dec 06, 2023	24.91	24.91	24.73	24.73	603	-0.04(-0.14%)
Dec 05, 2023	24.87	24.87	24.75	24.76	2,984	-0.12(-0.46%)
Dec 04, 2023	24.82	24.88	24.80	24.88	3,010	-0.07(-0.29%)
Dec 01, 2023	24.93	24.99	24.92	24.95	1,899	+0.20(+0.80%)
Nov 30, 2023	24.73	24.75	24.68	24.75	1,188	+0.10(+0.41%)
Nov 29, 2023	24.75	24.75	24.65	24.65	2,108	+0.02(+0.07%)
Nov 28, 2023	24.65	24.71	24.62	24.64	1,309	-0.03(-0.14%)
Nov 27, 2023	24.73	24.73	24.66	24.67	767	-0.02(-0.10%)
Nov 24, 2023	24.69	24.69	24.69	24.69	155	+0.07(+0.28%)
Nov 22, 2023	24.63	24.65	24.61	24.62	1,807	+0.07(+0.30%)
Nov 21, 2023	24.53	24.55	24.53	24.55	566	+0.09(+0.36%)
Nov 20, 2023	24.41	24.46	24.41	24.46	2,361	+0.05(+0.19%)
Nov 17, 2023	24.37	24.42	24.37	24.42	466	+0.11(+0.44%)
Nov 16, 2023	24.30	24.31	24.30	24.31	378	-0.06(-0.23%)
Nov 15, 2023	24.42	24.42	24.35	24.37	2,649	-0.02(-0.06%)
Nov 14, 2023	24.37	24.38	24.36	24.38	1,487	+0.35(+1.44%)
Nov 13, 2023	24.08	24.08	24.04	24.04	1,064	-0.01(-0.05%)
Nov 10, 2023	23.88	24.05	23.86	24.05	3,205	+0.19(+0.80%)
Nov 09, 2023	24.01	24.08	23.85	23.86	7,267	+0.06(+0.24%)
Nov 08, 2023	23.82	23.91	23.80	23.80	2,092	+0.01(+0.04%)
Nov 07, 2023	23.79	23.79	23.79	23.79	135	-0.02(-0.08%)
Nov 06, 2023	23.78	23.85	23.72	23.81	4,528	+0.00(+0.01%)
Nov 03, 2023	23.80	23.85	23.77	23.81	3,047	+0.10(+0.40%)
Nov 02, 2023	23.55	23.71	23.55	23.71	3,507	+0.44(+1.87%)
Nov 01, 2023	23.18	23.27	23.15	23.27	4,612	+0.04(+0.17%)
Oct 31, 2023	23.11	23.24	23.05	23.23	5,597	+0.03(+0.14%)
Oct 30, 2023	23.08	23.20	23.07	23.20	1,924	+0.32(+1.38%)
Oct 27, 2023	23.15	23.15	22.89	22.89	984	-0.30(-1.27%)
Oct 26, 2023	23.33	23.33	23.14	23.18	12,480	-0.13(-0.57%)
Oct 25, 2023	23.28	23.45	23.28	23.31	3,576	-0.15(-0.65%)
Oct 24, 2023	23.38	23.47	23.32	23.47	9,775	+0.12(+0.53%)
Oct 23, 2023	23.33	23.34	23.33	23.34	354	-0.02(-0.10%)
Oct 20, 2023	23.45	23.49	23.32	23.36	2,321	-0.23(-0.99%)
Oct 19, 2023	23.77	23.77	23.60	23.60	630	-0.14(-0.58%)
Oct 18, 2023	23.76	23.76	23.73	23.74	623	-0.30(-1.24%)
Oct 17, 2023	24.08	24.08	23.93	24.03	2,793	+0.08(+0.35%)
Oct 16, 2023	23.90	23.97	23.90	23.95	986	+0.21(+0.88%)
Oct 13, 2023	23.76	23.76	23.74	23.74	522	-0.11(-0.45%)
Oct 12, 2023	23.95	24.01	23.84	23.85	3,394	-0.19(-0.78%)
Oct 11, 2023	24.06	24.08	23.97	24.04	6,254	+0.11(+0.45%)
Oct 10, 2023	23.93	23.99	23.93	23.93	1,025	+0.19(+0.81%)
Oct 09, 2023	23.57	23.74	23.57	23.74	535	+0.04(+0.16%)
Oct 06, 2023	23.31	23.78	23.31	23.70	2,206	+0.21(+0.91%)
Oct 05, 2023	23.58	23.58	23.48	23.48	3,047	-0.05(-0.21%)
Oct 04, 2023	23.43	23.53	23.39	23.53	847	+0.16(+0.70%)
Oct 03, 2023	23.34	23.42	23.30	23.37	2,159	-0.20(-0.84%)
Oct 02, 2023	23.61	23.61	23.44	23.57	4,674	-0.18(-0.76%)
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%)
Sep 01, 2023	24.77	24.85	24.77	24.85	837	-0.04(-0.16%)
Aug 31, 2023	24.88	24.91	24.88	24.89	906	-0.12(-0.47%)
Aug 30, 2023	25.06	25.06	25.00	25.00	329	+0.03(+0.10%)
Aug 29, 2023	24.84	24.98	24.84	24.98	2,316	+0.19(+0.78%)
Aug 28, 2023	24.76	24.79	24.69	24.79	9,668	+0.13(+0.53%)
Aug 25, 2023	24.62	24.69	24.49	24.66	3,223	+0.16(+0.67%)
Aug 24, 2023	24.74	24.74	24.49	24.49	791	-0.22(-0.88%)
Aug 23, 2023	24.67	24.71	24.67	24.71	683	+0.27(+1.12%)
Aug 22, 2023	24.54	24.56	24.40	24.43	28,425	-0.14(-0.56%)
Aug 21, 2023	24.56	24.60	24.50	24.57	1,883	+0.08(+0.31%)
Aug 18, 2023	24.47	24.56	24.47	24.50	892	-0.06(-0.23%)
Aug 17, 2023	24.72	24.72	24.55	24.55	186	-0.17(-0.70%)
Aug 16, 2023	24.81	24.81	24.72	24.72	443	-0.08(-0.32%)
Aug 15, 2023	24.92	24.92	24.76	24.80	6,499	-0.18(-0.74%)
Aug 14, 2023	24.92	25.05	24.92	24.99	2,951	-0.01(-0.05%)
Aug 11, 2023	24.92	25.05	24.92	25.00	526	-0.02(-0.10%)
Aug 10, 2023	25.16	25.22	25.03	25.03	1,737	-0.02(-0.07%)
Aug 09, 2023	25.10	25.15	25.04	25.04	803	-0.03(-0.13%)
Aug 08, 2023	24.99	25.08	24.96	25.08	745	-0.06(-0.24%)
Aug 07, 2023	25.00	25.14	25.00	25.14	1,354	+0.26(+1.05%)
Aug 04, 2023	25.13	25.14	24.88	24.88	4,826	-0.13(-0.54%)
Aug 03, 2023	24.93	25.06	24.93	25.01	6,582	-0.04(-0.16%)
Aug 02, 2023	25.13	25.13	24.99	25.05	7,645	-0.17(-0.66%)
Aug 01, 2023	25.19	25.21	25.15	25.21	6,337	-0.03(-0.12%)
Jul 31, 2023	25.33	25.33	25.21	25.25	5,686	-0.14(-0.56%)
Jul 28, 2023	25.35	25.39	25.34	25.39	4,103	+0.17(+0.67%)
Jul 27, 2023	25.52	25.52	25.22	25.22	2,152	-0.08(-0.31%)
Jul 26, 2023	25.23	25.30	25.21	25.30	1,613	-0.11(-0.44%)
Jul 25, 2023	25.27	25.42	25.24	25.41	7,237	+0.16(+0.63%)
Jul 24, 2023	25.23	25.32	25.23	25.25	2,319	-0.08(-0.30%)
Jul 21, 2023	25.31	25.35	25.29	25.32	7,045	+0.10(+0.39%)
Jul 20, 2023	25.16	25.25	25.16	25.22	4,202	+0.05(+0.18%)
Jul 19, 2023	25.13	25.22	25.05	25.18	8,579	+0.08(+0.31%)
Jul 18, 2023	25.06	25.10	25.04	25.10	2,871	+0.02(+0.09%)
Jul 17, 2023	24.98	25.08	24.98	25.08	1,166	+0.02(+0.07%)
Jul 14, 2023	25.09	25.09	25.04	25.06	1,804	+0.02(+0.06%)
Jul 13, 2023	25.00	25.12	25.00	25.04	6,100	+0.22(+0.88%)
Jul 12, 2023	24.75	24.85	24.75	24.83	5,925	+0.23(+0.93%)
Jul 11, 2023	24.58	24.61	24.46	24.60	11,186	+0.15(+0.62%)
Jul 10, 2023	24.32	24.45	24.32	24.44	27,881	+0.12(+0.48%)
Jul 07, 2023	24.32	24.41	24.32	24.33	2,087	-0.08(-0.32%)
Jul 06, 2023	24.37	24.42	24.31	24.40	1,061	-0.23(-0.93%)
Jul 05, 2023	24.58	24.63	24.58	24.63	961	-0.17(-0.68%)
Jul 03, 2023	24.74	24.80	24.74	24.80	186	-0.06(-0.25%)
Jun 30, 2023	24.81	24.87	24.77	24.87	4,430	+0.32(+1.32%)
Jun 29, 2023	24.45	24.55	24.45	24.54	4,509	+0.04(+0.15%)
Jun 28, 2023	24.51	24.58	24.50	24.50	544	-0.14(-0.58%)
Jun 27, 2023	24.50	24.65	24.49	24.65	1,605	+0.26(+1.05%)
Jun 26, 2023	24.41	24.41	24.37	24.39	1,189	-0.00(-0.01%)
Jun 23, 2023	24.40	24.42	24.37	24.40	3,300	-0.18(-0.72%)
Jun 22, 2023	24.56	24.61	24.52	24.57	7,561	-0.05(-0.22%)
Jun 21, 2023	24.57	24.64	24.57	24.63	618	-0.05(-0.19%)
Jun 20, 2023	24.73	24.73	24.67	24.67	3,347	-0.21(-0.84%)
Jun 16, 2023	25.06	25.07	24.88	24.88	4,789	-0.04(-0.15%)
Jun 15, 2023	24.79	24.92	24.79	24.92	720	+0.62(+2.53%)
May 08, 2023	24.30	24.33	24.26	24.30	7,824	-0.00(-0.00%)
May 05, 2023	24.23	24.30	24.23	24.30	377	+0.22(+0.93%)
May 04, 2023	24.10	24.16	23.99	24.08	11,192	-0.12(-0.48%)
May 03, 2023	24.23	24.44	24.20	24.20	21,337	+0.01(+0.03%)
May 02, 2023	24.09	24.34	24.02	24.19	23,110	-0.18(-0.73%)
May 01, 2023	24.40	24.45	24.35	24.37	8,198	+0.03(+0.11%)
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%)
Apr 03, 2023	23.61	23.67	23.57	23.67	1,813	+0.02(+0.08%)
Mar 31, 2023	23.65	23.65	23.65	23.65	102	+0.21(+0.91%)
Mar 30, 2023	23.47	23.47	23.40	23.44	1,322	+0.13(+0.57%)
Mar 29, 2023	23.19	23.32	23.18	23.31	2,175	+0.30(+1.29%)
Mar 28, 2023	23.04	23.05	22.95	23.01	3,923	+0.04(+0.19%)
Mar 27, 2023	23.03	23.04	22.97	22.97	1,065	+0.09(+0.40%)
Mar 24, 2023	22.72	22.87	22.71	22.87	930	+0.03(+0.14%)
Mar 23, 2023	22.98	23.07	22.84	22.84	1,550	+0.05(+0.20%)
Mar 22, 2023	23.03	23.06	22.80	22.80	2,260	-0.15(-0.64%)
Mar 21, 2023	22.84	22.98	22.84	22.94	2,870	+0.22(+0.98%)
Mar 20, 2023	22.74	22.74	22.64	22.72	6,067	+0.32(+1.42%)
Mar 17, 2023	22.48	22.48	22.40	22.40	1,075	-0.20(-0.87%)
Mar 16, 2023	22.29	22.60	22.27	22.60	6,046	+0.38(+1.71%)
Mar 15, 2023	22.18	22.22	22.18	22.22	3,560	-0.36(-1.61%)
Mar 14, 2023	22.60	22.60	22.58	22.58	219	+0.28(+1.28%)
Mar 13, 2023	22.30	22.30	22.30	22.30	21	+0.06(+0.27%)
Mar 10, 2023	22.45	22.51	22.24	22.24	1,852	-0.21(-0.93%)
Mar 09, 2023	22.72	22.72	22.45	22.45	710	-0.18(-0.78%)
Mar 08, 2023	22.63	22.64	22.58	22.63	2,507	+0.05(+0.21%)
Mar 07, 2023	22.75	22.75	22.58	22.58	4,502	-0.33(-1.46%)
Mar 06, 2023	22.99	23.02	22.91	22.91	2,478	-0.06(-0.28%)
Mar 03, 2023	22.93	22.98	22.93	22.98	1,827	+0.25(+1.08%)
Mar 02, 2023	22.42	22.77	22.42	22.73	3,112	+0.19(+0.85%)
Mar 01, 2023	22.50	22.54	22.50	22.54	821	-0.02(-0.10%)
Feb 28, 2023	22.61	22.61	22.56	22.56	2,306	-0.05(-0.24%)
Feb 27, 2023	22.75	22.75	22.62	22.62	2,116	+0.09(+0.39%)
Feb 24, 2023	22.56	22.56	22.49	22.53	1,716	-0.24(-1.04%)
Feb 23, 2023	22.67	22.76	22.65	22.76	454	+0.07(+0.32%)
Feb 22, 2023	22.76	22.76	22.68	22.69	1,959	-0.05(-0.21%)
Feb 21, 2023	22.88	22.91	22.74	22.74	2,364	-0.27(-1.17%)
Feb 17, 2023	22.91	23.01	22.91	23.01	5,756	+0.10(+0.44%)
Feb 16, 2023	23.07	23.08	22.91	22.91	760	-0.09(-0.37%)
Feb 15, 2023	22.79	23.00	22.79	23.00	1,463	+0.01(+0.04%)
Feb 14, 2023	23.14	23.14	22.87	22.99	1,891	-0.05(-0.22%)
Feb 13, 2023	22.95	23.04	22.92	23.04	3,188	+0.32(+1.39%)
Feb 10, 2023	22.62	22.72	22.62	22.72	542	+0.06(+0.26%)
Feb 09, 2023	22.98	22.98	22.66	22.66	1,792	-0.14(-0.59%)
Feb 08, 2023	22.89	22.90	22.80	22.80	1,133	-0.15(-0.63%)
Feb 07, 2023	22.89	22.94	22.89	22.94	593	+0.09(+0.38%)
Feb 06, 2023	22.86	22.86	22.86	22.86	721	-0.21(-0.92%)
Feb 03, 2023	23.01	23.52	23.01	23.07	36,284	-0.11(-0.46%)
Feb 02, 2023	23.20	23.23	23.12	23.18	1,081	-0.03(-0.12%)
Feb 01, 2023	23.03	23.20	22.98	23.20	982	+0.20(+0.88%)
Jan 31, 2023	22.89	23.00	22.89	23.00	1,129	+0.20(+0.89%)
Jan 30, 2023	22.82	22.88	22.80	22.80	1,100	-0.05(-0.24%)
Jan 27, 2023	22.85	22.91	22.84	22.85	1,353	-0.07(-0.29%)
Jan 26, 2023	22.85	22.93	22.85	22.92	1,122	-0.06(-0.26%)
Jan 25, 2023	22.88	23.22	22.88	22.98	11,212	-0.05(-0.20%)
Jan 24, 2023	22.94	23.02	22.94	23.02	317	-0.02(-0.07%)
Jan 23, 2023	23.13	23.13	23.04	23.04	296	+0.21(+0.90%)
Jan 20, 2023	22.68	22.83	22.68	22.83	1,705	+0.15(+0.65%)
Jan 19, 2023	22.71	22.71	22.66	22.68	948	-0.23(-1.01%)
Jan 18, 2023	23.24	23.24	22.91	22.91	859	-0.28(-1.20%)
Jan 17, 2023	23.13	23.19	23.13	23.19	307	-0.05(-0.23%)
Jan 13, 2023	22.99	23.29	22.99	23.25	1,012	+0.12(+0.52%)
Jan 12, 2023	23.07	23.20	23.06	23.13	2,810	+0.06(+0.25%)
Jan 11, 2023	23.01	23.09	23.01	23.07	1,476	+0.11(+0.48%)
Jan 10, 2023	22.79	22.98	22.79	22.96	1,826	+0.04(+0.17%)
Jan 09, 2023	23.08	23.26	22.92	22.92	4,108	+0.01(+0.02%)
Jan 06, 2023	22.53	22.92	22.53	22.92	2,516	+0.49(+2.20%)
Jan 05, 2023	22.67	22.69	22.42	22.42	1,517	-0.22(-0.98%)
Jan 04, 2023	22.63	22.78	22.63	22.64	2,133	+0.21(+0.96%)

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.

Smartetfs Dividend Builder ETF (NY: DIVS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Smartetfs Dividend Builder ETF (NY: DIVS )

Historical Prices

Sections

Services

Poteau Daily News