Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.99 -0.03 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.