Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

27.40 +0.10 (+0.37%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.93 23.94 23.77 23.77 5,667 -0.24(-1.01%)
Mar 30, 2022 24.02 24.02 23.94 24.01 9,296 +0.05(+0.23%)
Mar 29, 2022 23.95 23.95 23.95 23.95 51 +0.20(+0.85%)
Mar 28, 2022 23.58 23.75 23.57 23.75 11,520 +0.13(+0.57%)
Mar 25, 2022 23.59 23.67 23.52 23.62 3,469 +0.09(+0.40%)
Mar 24, 2022 23.43 23.52 23.43 23.52 2,561 +0.21(+0.89%)
Mar 23, 2022 23.47 23.47 23.32 23.32 1,285 -0.34(-1.42%)
Mar 22, 2022 23.59 23.65 23.55 23.65 7,465 +0.17(+0.71%)
Mar 21, 2022 23.39 23.48 23.37 23.48 3,757 -0.05(-0.20%)
Mar 18, 2022 23.34 23.53 23.34 23.53 4,173 +0.22(+0.94%)
Mar 17, 2022 23.16 23.31 23.15 23.31 755 +0.26(+1.12%)
Mar 16, 2022 22.86 23.05 22.76 23.05 4,933 +0.38(+1.70%)
Mar 15, 2022 22.52 22.67 22.50 22.67 1,029 +0.37(+1.68%)
Mar 14, 2022 22.39 22.42 22.27 22.30 1,918 +0.17(+0.76%)
Mar 11, 2022 22.32 22.32 22.13 22.13 1,110 -0.27(-1.23%)
Mar 10, 2022 22.25 22.40 22.23 22.40 1,220 -0.19(-0.85%)
Mar 09, 2022 22.63 22.67 22.59 22.59 1,169 +0.66(+3.03%)
Mar 08, 2022 22.11 22.11 21.89 21.93 5,351 -0.12(-0.54%)
Mar 07, 2022 22.16 22.16 22.05 22.05 331 -0.56(-2.47%)
Mar 04, 2022 22.53 22.61 22.49 22.61 750 -0.30(-1.29%)
Mar 03, 2022 22.89 22.93 22.89 22.90 956 -0.20(-0.86%)
Mar 02, 2022 23.10 23.10 23.10 23.10 215 +0.24(+1.07%)
Mar 01, 2022 23.20 23.20 22.86 22.86 635 -0.34(-1.45%)
Feb 28, 2022 23.11 23.19 23.07 23.19 2,475 -0.16(-0.70%)
Feb 25, 2022 23.25 23.36 23.25 23.36 1,505 +0.60(+2.64%)
Feb 24, 2022 22.35 22.76 22.30 22.76 7,375 -0.11(-0.47%)
Feb 23, 2022 22.99 22.99 22.84 22.86 1,575 -0.17(-0.76%)
Feb 22, 2022 23.04 23.04 22.98 23.04 1,745 -0.22(-0.94%)
Feb 18, 2022 23.25 0 -0.03(-0.12%)
Feb 17, 2022 23.45 23.45 23.27 23.28 6,262 -0.21(-0.91%)
Feb 16, 2022 23.37 23.50 23.32 23.50 1,050 +0.09(+0.38%)
Feb 15, 2022 23.41 23.41 23.41 23.41 565 +0.30(+1.29%)
Feb 14, 2022 23.18 23.18 23.05 23.11 1,161 -0.18(-0.78%)
Feb 11, 2022 23.39 23.40 23.29 23.29 1,919 -0.26(-1.11%)
Feb 10, 2022 23.71 23.86 23.55 23.55 3,395 -0.35(-1.47%)
Feb 09, 2022 23.86 23.90 23.86 23.90 600 +0.28(+1.19%)
Feb 08, 2022 23.46 23.62 23.46 23.62 2,442 +0.18(+0.78%)
Feb 07, 2022 23.53 23.53 23.44 23.44 1,437 -0.01(-0.03%)
Feb 04, 2022 23.33 23.45 23.33 23.45 476 -0.08(-0.32%)
Feb 03, 2022 23.63 23.68 23.52 23.52 8,242 -0.29(-1.23%)
Feb 02, 2022 23.73 23.82 23.73 23.82 1,215 +0.24(+1.01%)
Feb 01, 2022 23.57 23.58 23.44 23.58 2,176 +0.06(+0.24%)
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%)
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.