Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

27.99 -0.03 (-0.10%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.