Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

29.72 -0.11 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.40 21.40 21.22 21.22 2,352 -0.13(-0.59%)
Aug 30, 2022 21.58 21.58 21.35 21.35 8,777 -0.13(-0.60%)
Aug 29, 2022 21.57 21.62 21.47 21.47 4,724 -0.19(-0.86%)
Aug 26, 2022 21.86 21.86 21.65 21.66 2,393 -0.62(-2.79%)
Aug 25, 2022 22.30 22.30 22.16 22.28 2,688 +0.18(+0.80%)
Aug 24, 2022 22.02 22.17 22.02 22.10 1,483 +0.09(+0.41%)
Aug 23, 2022 22.06 22.06 22.01 22.01 1,459 -0.07(-0.34%)
Aug 22, 2022 22.28 22.28 22.08 22.09 9,445 -0.44(-1.95%)
Aug 19, 2022 22.57 22.57 22.53 22.53 743 -0.17(-0.73%)
Aug 18, 2022 22.69 22.70 22.69 22.69 669 -0.01(-0.04%)
Aug 17, 2022 22.62 22.70 22.62 22.70 1,245 -0.09(-0.38%)
Aug 16, 2022 22.64 22.82 22.64 22.79 1,004 +0.04(+0.17%)
Aug 15, 2022 22.61 22.75 22.61 22.75 1,313 +0.04(+0.16%)
Aug 12, 2022 22.54 22.71 22.54 22.71 2,169 +0.18(+0.79%)
Aug 11, 2022 22.57 22.57 22.54 22.54 125 +0.01(+0.03%)
Aug 10, 2022 22.53 22.53 22.53 22.53 197 +0.37(+1.65%)
Aug 09, 2022 22.16 22.16 22.16 22.16 5 -0.11(-0.49%)
Aug 08, 2022 22.42 22.42 22.23 22.27 692 -0.02(-0.08%)
Aug 05, 2022 22.15 22.29 22.12 22.29 742 -0.05(-0.21%)
Aug 04, 2022 22.33 22.34 22.32 22.34 2,926 +0.02(+0.10%)
Aug 03, 2022 22.18 22.32 22.18 22.32 146 +0.20(+0.90%)
Aug 02, 2022 22.23 22.24 22.12 22.12 4,283 -0.16(-0.74%)
Aug 01, 2022 22.18 22.31 22.18 22.28 334 +0.00(+0.00%)
Jul 29, 2022 22.28 22.28 22.28 22.28 123 +0.00(+0.01%)
Jul 28, 2022 21.93 22.28 21.93 22.28 476 +0.20(+0.92%)
Jul 27, 2022 21.79 22.07 21.75 22.07 1,875 +0.39(+1.80%)
Jul 26, 2022 21.66 21.68 21.66 21.68 767 -0.05(-0.23%)
Jul 25, 2022 21.69 21.73 21.66 21.73 1,577 +0.12(+0.57%)
Jul 22, 2022 21.76 21.76 21.57 21.61 2,851 -0.10(-0.45%)
Jul 21, 2022 21.63 21.71 21.61 21.71 6,422 +0.18(+0.83%)
Jul 20, 2022 21.53 21.53 21.53 21.53 41 -0.12(-0.55%)
Jul 19, 2022 21.45 21.65 21.45 21.65 14,550 +0.52(+2.45%)
Jul 18, 2022 21.44 21.44 21.13 21.13 608 -0.12(-0.58%)
Jul 15, 2022 21.24 21.28 21.24 21.25 2,053 +0.34(+1.61%)
Jul 14, 2022 20.92 20.92 20.92 20.92 114 -0.17(-0.81%)
Jul 13, 2022 20.90 21.11 20.90 21.09 3,327 -0.03(-0.14%)
Jul 12, 2022 21.33 21.33 21.09 21.12 485 -0.03(-0.13%)
Jul 11, 2022 21.15 21.15 21.15 21.15 75 -0.19(-0.87%)
Jul 08, 2022 21.32 21.35 21.32 21.33 636 -0.01(-0.03%)
Jul 07, 2022 21.28 21.34 21.28 21.34 675 +0.09(+0.43%)
Jul 06, 2022 21.17 21.25 21.17 21.25 1,169 +0.13(+0.64%)
Jul 05, 2022 20.94 21.11 20.92 21.11 848 -0.22(-1.01%)
Jul 01, 2022 21.12 21.33 21.12 21.33 347 +0.05(+0.22%)
Jun 30, 2022 21.09 21.39 21.09 21.28 1,090 -0.03(-0.16%)
Jun 29, 2022 21.27 21.32 21.27 21.32 889 -0.04(-0.20%)
Jun 28, 2022 21.73 21.73 21.36 21.36 915 -0.24(-1.13%)
Jun 27, 2022 21.65 21.70 21.59 21.60 3,015 -0.04(-0.19%)
Jun 24, 2022 21.49 21.64 21.49 21.64 895 +0.58(+2.73%)
Jun 23, 2022 20.97 21.07 20.97 21.07 7,711 +0.09(+0.42%)
Jun 22, 2022 21.03 21.06 20.98 20.98 2,193 +0.04(+0.18%)
Jun 21, 2022 20.83 21.00 20.82 20.94 2,712 +0.42(+2.04%)
Jun 17, 2022 20.52 20.52 20.44 20.52 542 -0.02(-0.07%)
Jun 16, 2022 20.53 20.60 20.53 20.54 1,180 -0.34(-1.61%)
Jun 15, 2022 20.88 20.88 20.88 20.88 115 +0.22(+1.09%)
Jun 14, 2022 20.85 20.85 20.58 20.65 852 -0.17(-0.82%)
Jun 13, 2022 20.93 20.94 20.79 20.82 3,885 -0.59(-2.74%)
Jun 10, 2022 21.34 21.50 21.34 21.41 3,094 -0.37(-1.70%)
Jun 09, 2022 21.78 21.78 21.78 21.78 53 -0.41(-1.86%)
Jun 08, 2022 22.37 22.37 22.19 22.19 3,871 -0.28(-1.25%)
Jun 07, 2022 22.47 22.47 22.47 22.47 48 +0.19(+0.86%)
Jun 06, 2022 22.39 22.39 22.28 22.28 698 -0.01(-0.04%)
Jun 03, 2022 22.27 22.29 22.27 22.29 223 -0.24(-1.07%)
Jun 02, 2022 22.53 22.53 22.53 22.53 149 +0.33(+1.50%)
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.