Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

27.34 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.15 23.52 23.52 3,539 +0.34(+1.47%)
Jan 28, 2022 22.97 23.18 22.80 23.18 3,307 +0.08(+0.34%)
Jan 27, 2022 23.07 23.10 23.02 23.10 590 -0.09(-0.38%)
Jan 26, 2022 23.48 23.52 23.12 23.19 3,345 -0.12(-0.52%)
Jan 25, 2022 23.19 23.48 23.13 23.31 12,472 -0.18(-0.76%)
Jan 24, 2022 23.33 23.57 22.93 23.49 23,789 +0.02(+0.07%)
Jan 21, 2022 23.64 23.73 23.48 23.48 3,124 -0.15(-0.62%)
Jan 20, 2022 23.77 23.77 23.62 23.62 2,919 -0.24(-1.01%)
Jan 19, 2022 24.00 24.08 23.86 23.86 7,915 -0.01(-0.06%)
Jan 18, 2022 23.94 23.96 23.87 23.88 2,593 -0.37(-1.53%)
Jan 14, 2022 24.25 0 -0.01(-0.05%)
Jan 13, 2022 24.44 24.46 24.26 24.26 3,269 -0.18(-0.75%)
Jan 12, 2022 24.35 24.44 24.35 24.44 2,941 +0.17(+0.70%)
Jan 11, 2022 24.22 24.27 24.20 24.27 2,164 +0.16(+0.65%)
Jan 10, 2022 23.91 24.12 23.91 24.12 3,503 -0.10(-0.43%)
Jan 07, 2022 24.16 24.22 24.16 24.22 832 -0.02(-0.10%)
Jan 06, 2022 24.27 24.27 24.24 24.24 352 -0.06(-0.26%)
Jan 05, 2022 24.62 24.62 24.31 24.31 1,377 -0.34(-1.40%)
Jan 04, 2022 24.51 24.65 24.51 24.65 983 +0.12(+0.50%)
Jan 03, 2022 24.55 24.55 24.48 24.53 2,522 -0.02(-0.09%)
Dec 31, 2021 24.53 24.55 24.53 24.55 4,863 +0.04(+0.15%)
Dec 30, 2021 24.56 24.58 24.51 24.51 3,000 -0.10(-0.41%)
Dec 29, 2021 24.61 24.61 24.61 24.61 35 +0.10(+0.40%)
Dec 28, 2021 24.55 24.55 24.52 24.52 2,288 +0.06(+0.26%)
Dec 27, 2021 24.31 24.45 24.31 24.45 2,307 +0.25(+1.05%)
Dec 23, 2021 24.21 24.23 24.20 24.20 1,848 +0.16(+0.67%)
Dec 22, 2021 23.98 24.04 23.98 24.04 892 +0.28(+1.18%)
Dec 21, 2021 23.68 23.79 23.68 23.76 3,091 +0.24(+1.03%)
Dec 20, 2021 23.44 23.52 23.39 23.52 1,495 -0.10(-0.44%)
Dec 17, 2021 23.80 23.86 23.62 23.62 8,424 -0.37(-1.52%)
Dec 16, 2021 24.02 24.04 23.99 23.99 1,032 +0.07(+0.29%)
Dec 15, 2021 23.64 23.92 23.63 23.92 6,960 +0.25(+1.05%)
Dec 14, 2021 23.77 23.77 23.58 23.67 3,411 -0.23(-0.98%)
Dec 13, 2021 23.90 23.91 23.89 23.90 3,945 -0.10(-0.41%)
Dec 10, 2021 23.91 24.00 23.91 24.00 2,660 +0.22(+0.92%)
Dec 09, 2021 23.69 23.78 23.69 23.78 3,974 -0.06(-0.24%)
Dec 08, 2021 23.80 23.84 23.75 23.84 17,140 +0.11(+0.48%)
Dec 07, 2021 23.47 23.80 23.47 23.72 11,817 +0.26(+1.12%)
Dec 06, 2021 23.24 23.48 23.24 23.46 9,613 +0.32(+1.39%)
Dec 03, 2021 23.31 23.31 22.98 23.14 6,108 -0.05(-0.20%)
Dec 02, 2021 22.93 23.25 22.93 23.18 8,790 +0.29(+1.26%)
Dec 01, 2021 23.15 23.16 22.89 22.89 2,928 +0.00(+0.02%)
Nov 30, 2021 23.19 23.22 22.89 22.89 3,480 -0.43(-1.84%)
Nov 29, 2021 23.25 23.32 23.18 23.32 1,041 +0.22(+0.94%)
Nov 26, 2021 23.21 23.25 23.08 23.10 1,844 -0.42(-1.78%)
Nov 24, 2021 23.36 23.52 23.36 23.52 9,927 -0.08(-0.33%)
Nov 23, 2021 23.44 23.60 23.44 23.60 9,666 +0.04(+0.16%)
Nov 22, 2021 23.56 23.75 23.56 23.56 12,580 -0.07(-0.31%)
Nov 19, 2021 23.71 23.71 23.64 23.64 2,412 -0.06(-0.26%)
Nov 18, 2021 23.68 23.70 23.63 23.70 2,429 +0.01(+0.05%)
Nov 17, 2021 23.64 23.70 23.64 23.69 5,124 +0.02(+0.09%)
Nov 16, 2021 23.62 23.72 23.62 23.67 6,227 -0.00(-0.02%)
Nov 15, 2021 23.67 23.70 23.67 23.67 6,189 -0.03(-0.11%)
Nov 12, 2021 23.60 23.70 23.60 23.70 6,906 +0.15(+0.62%)
Nov 11, 2021 23.57 23.57 23.55 23.55 3,048 -0.06(-0.25%)
Nov 10, 2021 23.71 23.61 0 -0.12(-0.49%)
Nov 09, 2021 23.68 23.73 23.68 23.73 3,654 +0.09(+0.38%)
Nov 08, 2021 23.63 23.67 23.58 23.64 5,997 -0.07(-0.29%)
Nov 05, 2021 23.69 23.74 23.64 23.71 11,006 +0.06(+0.27%)
Nov 04, 2021 23.62 23.64 23.58 23.64 3,017 +0.01(+0.05%)
Nov 03, 2021 23.48 23.63 23.48 23.63 853 +0.19(+0.80%)
Nov 02, 2021 23.37 23.44 23.37 23.44 1,553 +0.16(+0.70%)
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.