Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.