Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

30.10 +0.38 (+1.28%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.46 22.46 22.26 22.37 19,007 +0.02(+0.07%)
May 27, 2022 22.23 22.36 22.22 22.36 9,339 +0.23(+1.05%)
May 26, 2022 21.96 22.12 21.96 22.12 2,722 +0.19(+0.84%)
May 25, 2022 21.92 21.94 21.79 21.94 1,429 +0.05(+0.22%)
May 24, 2022 21.79 21.93 21.77 21.89 2,030 +0.09(+0.44%)
May 23, 2022 21.72 21.82 21.72 21.79 2,674 +0.19(+0.90%)
May 20, 2022 21.68 21.68 21.33 21.60 2,645 +0.15(+0.72%)
May 19, 2022 21.34 21.47 21.34 21.44 2,524 -0.23(-1.05%)
May 18, 2022 22.15 22.15 21.62 21.67 7,879 -0.69(-3.08%)
May 17, 2022 22.27 22.36 22.27 22.36 527 +0.41(+1.88%)
May 16, 2022 21.91 22.02 21.82 21.95 1,057 -0.01(-0.07%)
May 13, 2022 21.80 22.00 21.80 21.96 2,484 +0.41(+1.91%)
May 12, 2022 21.59 21.59 21.53 21.55 923 -0.05(-0.21%)
May 11, 2022 21.78 21.86 21.60 21.60 3,707 -0.28(-1.27%)
May 10, 2022 22.07 22.07 21.81 21.88 2,068 +0.06(+0.27%)
May 09, 2022 21.98 21.98 21.82 21.82 3,910 -0.40(-1.80%)
May 06, 2022 22.19 22.22 22.05 22.22 1,310 -0.13(-0.58%)
May 05, 2022 22.59 22.59 22.28 22.34 3,691 -0.64(-2.79%)
May 04, 2022 22.57 22.99 22.44 22.99 2,586 +0.43(+1.92%)
May 03, 2022 22.64 22.64 22.53 22.55 1,955 +0.11(+0.51%)
May 02, 2022 22.45 22.48 22.27 22.44 1,401 -0.02(-0.11%)
Apr 29, 2022 22.93 22.93 22.46 22.46 1,602 -0.46(-1.99%)
Apr 28, 2022 22.77 22.98 22.68 22.92 3,220 +0.22(+0.97%)
Apr 27, 2022 22.65 22.85 22.65 22.70 2,655 +0.02(+0.07%)
Apr 26, 2022 23.02 23.02 22.69 22.69 5,559 -0.54(-2.32%)
Apr 25, 2022 22.88 23.22 22.88 23.22 5,545 +0.12(+0.52%)
Apr 22, 2022 23.48 23.48 23.10 23.10 4,602 -0.39(-1.67%)
Apr 21, 2022 23.88 23.91 23.50 23.50 2,434 -0.22(-0.93%)
Apr 20, 2022 23.68 23.78 23.68 23.72 4,059 +0.31(+1.34%)
Apr 19, 2022 23.17 23.42 23.17 23.40 12,144 +0.13(+0.54%)
Apr 18, 2022 23.33 23.41 23.28 23.28 3,550 -0.10(-0.43%)
Apr 14, 2022 23.53 23.53 23.38 23.38 3,590 -0.15(-0.62%)
Apr 13, 2022 23.43 23.53 23.43 23.52 4,976 +0.13(+0.55%)
Apr 12, 2022 23.59 23.68 23.40 23.40 7,912 -0.20(-0.85%)
Apr 11, 2022 23.80 23.80 23.59 23.60 2,501 -0.20(-0.84%)
Apr 08, 2022 23.80 23.91 23.79 23.80 2,146 -0.07(-0.31%)
Apr 07, 2022 23.90 23.90 23.87 23.87 879 +0.18(+0.78%)
Apr 06, 2022 23.48 23.69 23.48 23.69 970 +0.08(+0.34%)
Apr 05, 2022 23.69 23.82 23.61 23.61 3,964 -0.13(-0.54%)
Apr 04, 2022 23.71 23.74 23.62 23.73 5,490 +0.01(+0.04%)
Apr 01, 2022 23.61 23.73 23.58 23.73 848 +0.13(+0.56%)
Mar 31, 2022 23.76 23.77 23.59 23.59 5,708 -0.24(-1.01%)
Mar 30, 2022 23.84 23.85 23.77 23.83 9,364 +0.05(+0.23%)
Mar 29, 2022 23.78 23.78 23.78 23.78 51 +0.20(+0.85%)
Mar 28, 2022 23.41 23.58 23.40 23.58 11,604 +0.13(+0.57%)
Mar 25, 2022 23.41 23.50 23.35 23.45 3,495 +0.09(+0.40%)
Mar 24, 2022 23.26 23.35 23.26 23.35 2,580 +0.21(+0.89%)
Mar 23, 2022 23.30 23.30 23.15 23.15 1,294 -0.33(-1.42%)
Mar 22, 2022 23.41 23.48 23.38 23.48 7,520 +0.16(+0.71%)
Mar 21, 2022 23.22 23.31 23.21 23.31 3,784 -0.05(-0.20%)
Mar 18, 2022 23.17 23.36 23.17 23.36 4,203 +0.22(+0.94%)
Mar 17, 2022 23.00 23.14 22.98 23.14 761 +0.26(+1.12%)
Mar 16, 2022 22.70 22.89 22.60 22.89 4,969 +0.38(+1.70%)
Mar 15, 2022 22.36 22.51 22.34 22.51 1,036 +0.37(+1.68%)
Mar 14, 2022 22.23 22.25 22.11 22.13 1,932 +0.17(+0.76%)
Mar 11, 2022 22.16 22.16 21.97 21.97 1,118 -0.27(-1.23%)
Mar 10, 2022 22.09 22.24 22.07 22.24 1,229 -0.19(-0.85%)
Mar 09, 2022 22.46 22.50 22.43 22.43 1,177 +0.66(+3.03%)
Mar 08, 2022 21.95 21.95 21.74 21.77 5,390 -0.12(-0.54%)
Mar 07, 2022 22.00 22.00 21.89 21.89 333 -0.56(-2.47%)
Mar 04, 2022 22.37 22.44 22.33 22.44 755 -0.29(-1.29%)
Mar 03, 2022 22.73 22.77 22.73 22.74 963 -0.20(-0.86%)
Mar 02, 2022 22.94 22.94 22.94 22.94 217 +0.24(+1.07%)
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.