Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartetfs Dividend Builder ETF (NY: DIVS )

27.99 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.23 23.25 23.23 23.25 1,969 -0.01(-0.04%)
Oct 28, 2021 23.11 23.25 23.11 23.25 490 +0.19(+0.82%)
Oct 27, 2021 23.11 23.15 23.06 23.06 9,242 -0.11(-0.48%)
Oct 26, 2021 23.19 23.17 2,942 +0.12(+0.51%)
Oct 25, 2021 23.05 23.15 23.05 23.06 4,932 -0.12(-0.50%)
Oct 22, 2021 23.13 23.22 23.13 23.17 2,798 +0.04(+0.19%)
Oct 21, 2021 23.10 23.13 23.10 23.13 2,759 -0.01(-0.04%)
Oct 20, 2021 23.15 23.15 23.15 23.14 328 +0.08(+0.34%)
Oct 19, 2021 23.06 23.06 23.06 23.06 109 +0.10(+0.42%)
Oct 18, 2021 22.96 22.96 22.96 22.96 233 -0.09(-0.40%)
Oct 15, 2021 22.96 23.06 22.96 23.06 569 +0.14(+0.62%)
Oct 14, 2021 22.74 22.91 22.74 22.91 688 +0.32(+1.40%)
Oct 13, 2021 22.51 22.61 22.51 22.60 8,077 +0.21(+0.92%)
Oct 12, 2021 22.43 22.48 22.39 22.39 1,176 -0.03(-0.15%)
Oct 11, 2021 22.59 22.59 22.42 22.42 1,985 -0.14(-0.62%)
Oct 08, 2021 22.53 22.56 22.53 22.56 304 +0.02(+0.09%)
Oct 07, 2021 22.59 22.59 22.54 22.54 1,421 +0.24(+1.05%)
Oct 06, 2021 22.12 22.31 22.10 22.31 873 -0.03(-0.13%)
Oct 05, 2021 22.18 22.39 22.17 22.34 5,281 +0.13(+0.57%)
Oct 04, 2021 22.31 22.31 22.18 22.21 6,950 -0.10(-0.44%)
Oct 01, 2021 22.15 22.31 22.13 22.31 1,888 +0.10(+0.46%)
Sep 30, 2021 22.24 22.27 22.21 22.21 3,797 -0.12(-0.52%)
Sep 29, 2021 22.32 22.38 22.23 22.32 10,473 +0.02(+0.08%)
Sep 28, 2021 22.47 22.47 22.26 22.31 31,229 -0.34(-1.49%)
Sep 27, 2021 22.74 22.74 22.64 22.64 920 -0.09(-0.39%)
Sep 24, 2021 22.66 22.73 22.66 22.73 513 -0.10(-0.45%)
Sep 23, 2021 22.78 22.87 22.78 22.83 808 +0.19(+0.84%)
Sep 22, 2021 22.69 22.70 22.69 22.64 1,621 +0.17(+0.74%)
Sep 21, 2021 22.55 22.55 22.47 22.48 1,989 +0.06(+0.29%)
Sep 20, 2021 22.40 22.41 22.24 22.41 2,491 -0.30(-1.33%)
Sep 17, 2021 22.76 22.76 22.71 22.71 2,619 -0.25(-1.08%)
Sep 16, 2021 22.93 22.96 22.93 22.96 531 -0.06(-0.26%)
Sep 15, 2021 22.94 23.02 22.94 23.02 149 +0.14(+0.60%)
Sep 14, 2021 23.01 23.02 22.86 22.88 12,635 -0.06(-0.27%)
Sep 13, 2021 23.05 23.05 22.88 22.94 5,839 +0.07(+0.29%)
Sep 10, 2021 23.00 23.00 22.88 22.88 868 -0.10(-0.44%)
Sep 09, 2021 23.10 23.10 22.97 22.98 3,194 -0.10(-0.42%)
Sep 08, 2021 23.00 23.08 22.99 23.08 803 -0.07(-0.30%)
Sep 07, 2021 23.34 23.34 23.15 23.15 3,274 -0.26(-1.13%)
Sep 03, 2021 23.38 23.45 23.38 23.41 1,363 +0.03(+0.14%)
Sep 02, 2021 23.38 23.38 23.35 23.38 1,315 +0.01(+0.05%)
Sep 01, 2021 23.47 23.47 23.35 23.37 7,230 -0.04(-0.15%)
Aug 31, 2021 23.41 23.42 23.38 23.40 8,516 -0.06(-0.26%)
Aug 30, 2021 23.43 23.48 23.43 23.46 688 +0.06(+0.25%)
Aug 27, 2021 23.34 23.44 23.32 23.41 2,647 +0.11(+0.47%)
Aug 26, 2021 23.35 23.35 23.30 23.30 4,979 -0.06(-0.26%)
Aug 25, 2021 23.35 23.38 23.35 23.36 1,751 -0.01(-0.06%)
Aug 24, 2021 23.38 23.42 23.34 23.37 6,516 -0.04(-0.17%)
Aug 23, 2021 23.37 23.46 23.37 23.41 10,700 +0.10(+0.42%)
Aug 20, 2021 23.23 23.33 23.23 23.31 1,918 +0.04(+0.19%)
Aug 19, 2021 23.10 23.31 23.09 23.27 2,491 +0.03(+0.11%)
Aug 18, 2021 23.40 23.48 23.24 23.24 2,397 -0.19(-0.80%)
Aug 17, 2021 23.44 23.44 23.33 23.43 13,146 -0.08(-0.33%)
Aug 16, 2021 23.37 23.51 23.37 23.51 6,352 +0.09(+0.37%)
Aug 13, 2021 23.38 23.45 23.38 23.42 1,327 +0.08(+0.35%)
Aug 12, 2021 23.24 23.34 23.24 23.34 1,174 +0.01(+0.04%)
Aug 11, 2021 23.33 23.33 23.33 23.33 430 +0.12(+0.53%)
Aug 10, 2021 23.16 23.21 23.16 23.21 6,601 +0.07(+0.31%)
Aug 09, 2021 23.15 23.15 23.11 23.14 4,743 -0.03(-0.11%)
Aug 06, 2021 23.17 23.17 23.14 23.16 1,027 -0.05(-0.23%)
Aug 05, 2021 23.21 23.22 23.21 23.22 363 +0.12(+0.50%)
Aug 04, 2021 23.21 23.21 23.10 23.10 386 -0.08(-0.33%)
Aug 03, 2021 23.10 23.18 23.08 23.18 2,237 +0.18(+0.77%)
Aug 02, 2021 23.07 23.07 23.00 23.00 427 +0.02(+0.09%)
Jul 30, 2021 22.94 22.98 22.94 22.98 1,696 -0.02(-0.08%)
Jul 29, 2021 23.00 23.00 22.97 23.00 17,078 +0.21(+0.90%)
Jul 28, 2021 22.76 22.85 22.76 22.79 8,307 -0.03(-0.13%)
Jul 27, 2021 22.77 22.82 22.77 22.82 2,351 -0.06(-0.26%)
Jul 26, 2021 22.90 22.91 22.86 22.88 6,608 -0.03(-0.15%)
Jul 23, 2021 22.79 22.93 22.79 22.92 596 +0.27(+1.19%)
Jul 22, 2021 22.62 22.68 22.62 22.65 1,213 -0.14(-0.62%)
Jul 21, 2021 22.68 22.79 22.68 22.79 2,572 +0.23(+1.00%)
Jul 20, 2021 22.54 22.56 22.54 22.56 7,468 +0.20(+0.89%)
Jul 19, 2021 22.53 22.53 22.29 22.36 6,257 -0.35(-1.56%)
Jul 16, 2021 22.84 22.84 22.72 22.72 2,376 -0.06(-0.25%)
Jul 15, 2021 22.80 22.80 22.74 22.78 1,580 -0.07(-0.31%)
Jul 14, 2021 22.85 22.88 22.81 22.85 6,302 +0.03(+0.15%)
Jul 13, 2021 22.85 22.88 22.80 22.81 1,959 -0.06(-0.24%)
Jul 12, 2021 22.87 22.87 22.87 22.87 92 +0.06(+0.26%)
Jul 09, 2021 22.84 22.84 22.78 22.81 42,226 +0.29(+1.27%)
Jul 08, 2021 22.51 22.56 22.44 22.52 3,887 -0.22(-0.98%)
Jul 07, 2021 22.73 22.75 22.73 22.75 504 +0.20(+0.88%)
Jul 06, 2021 22.55 22.55 22.55 22.55 186 -0.10(-0.43%)
Jul 02, 2021 22.56 22.64 22.56 22.64 1,957 +0.08(+0.35%)
Jul 01, 2021 22.52 22.56 22.49 22.56 1,290 +0.07(+0.31%)
Jun 30, 2021 22.53 22.53 22.43 22.49 1,647 -0.07(-0.31%)
Jun 29, 2021 22.61 22.61 22.55 22.56 3,128 -0.01(-0.05%)
Jun 28, 2021 22.58 22.60 22.57 22.57 1,368 +0.09(+0.40%)
Jun 25, 2021 22.50 22.50 22.48 22.48 1,342 +0.03(+0.12%)
Jun 24, 2021 22.47 22.47 22.43 22.46 1,638 +0.05(+0.23%)
Jun 23, 2021 22.43 22.43 22.40 22.41 14,733 -0.10(-0.46%)
Jun 22, 2021 22.43 22.52 22.43 22.51 1,757 +0.06(+0.27%)
Jun 21, 2021 22.40 22.45 22.40 22.45 949 +0.25(+1.14%)
Jun 18, 2021 22.32 22.32 22.19 22.20 1,839 -0.30(-1.32%)
Jun 17, 2021 22.54 22.54 22.37 22.49 3,438 -0.05(-0.23%)
Jun 16, 2021 22.76 22.76 22.50 22.55 124,987 -0.17(-0.75%)
Jun 15, 2021 22.72 22.73 22.71 22.72 1,476 +0.09(+0.41%)
Jun 14, 2021 22.56 22.62 22.56 22.62 2,882 +0.04(+0.19%)
Jun 11, 2021 22.54 22.58 22.54 22.58 1,442 +0.00(+0.00%)
Jun 10, 2021 22.60 22.60 22.56 22.58 938 +0.04(+0.17%)
Jun 09, 2021 22.55 22.56 22.53 22.54 2,951 +0.02(+0.11%)
Jun 08, 2021 22.54 22.54 22.52 22.52 1,629 -0.02(-0.10%)
Jun 07, 2021 22.53 22.55 22.52 22.54 1,556 +0.05(+0.23%)
Jun 04, 2021 22.41 22.49 22.41 22.49 1,070 +0.19(+0.83%)
Jun 03, 2021 22.30 22.32 22.30 22.30 1,150 -0.05(-0.20%)
Jun 02, 2021 22.37 22.40 22.31 22.35 8,562 -0.00(-0.01%)
Jun 01, 2021 22.36 22.37 22.35 22.35 2,691 -0.02(-0.07%)
May 28, 2021 22.35 22.37 22.34 22.37 5,542 +0.03(+0.15%)
May 27, 2021 22.37 22.39 22.33 22.33 1,244 -0.03(-0.14%)
May 26, 2021 22.36 22.37 22.36 22.37 1,464 -0.01(-0.04%)
May 25, 2021 22.37 22.37 22.37 22.37 171 +0.01(+0.05%)
May 24, 2021 22.29 22.36 22.29 22.36 1,159 +0.12(+0.52%)
May 21, 2021 22.22 22.25 22.22 22.25 415 -0.03(-0.15%)
May 20, 2021 22.05 22.28 22.05 22.28 1,153 +0.34(+1.53%)
May 19, 2021 21.93 22.02 21.88 21.94 11,951 -0.20(-0.92%)
May 18, 2021 22.17 22.19 22.15 22.15 2,314 -0.08(-0.37%)
May 17, 2021 22.19 22.25 22.19 22.23 3,940 -0.03(-0.11%)
May 14, 2021 22.14 22.25 22.13 22.25 6,558 +0.30(+1.37%)
May 13, 2021 21.87 21.95 21.86 21.95 1,680 +0.31(+1.42%)
May 12, 2021 21.80 21.82 21.64 21.64 2,984 -0.25(-1.14%)
May 11, 2021 21.90 21.90 21.82 21.89 2,382 -0.19(-0.88%)
May 10, 2021 22.22 22.23 22.09 22.09 1,118 -0.12(-0.54%)
May 07, 2021 22.21 22.21 22.17 22.21 18,636 +0.17(+0.77%)
May 06, 2021 21.92 22.04 21.90 22.04 912 +0.22(+1.02%)
May 05, 2021 21.81 21.82 21.81 21.81 719 +0.09(+0.40%)
May 04, 2021 21.76 21.76 21.68 21.73 1,972 -0.17(-0.76%)
May 03, 2021 21.86 21.90 21.85 21.90 1,360 +0.24(+1.10%)
Apr 30, 2021 21.68 21.68 21.65 21.66 2,389 -0.17(-0.78%)
Apr 29, 2021 21.79 21.84 21.76 21.83 12,165 +0.10(+0.47%)
Apr 28, 2021 21.73 21.77 21.71 21.73 11,665 -0.04(-0.16%)
Apr 27, 2021 21.74 21.76 21.67 21.76 6,313 +0.05(+0.25%)
Apr 26, 2021 21.80 21.80 21.68 21.71 4,570 -0.05(-0.23%)
Apr 23, 2021 21.74 21.76 21.74 21.76 455 +0.16(+0.73%)
Apr 22, 2021 21.71 21.71 21.60 21.60 1,444 -0.10(-0.44%)
Apr 21, 2021 21.70 21.70 21.70 21.70 32 +0.12(+0.55%)
Apr 20, 2021 21.53 21.58 21.52 21.58 7,239 -0.11(-0.51%)
Apr 19, 2021 21.75 21.75 21.67 21.69 3,662 -0.03(-0.12%)
Apr 16, 2021 21.68 21.72 21.68 21.72 341 +0.15(+0.71%)
Apr 15, 2021 21.52 21.58 21.52 21.56 5,055 +0.18(+0.85%)
Apr 14, 2021 21.46 21.46 21.38 21.38 5,185 -0.01(-0.05%)
Apr 13, 2021 21.38 21.39 21.32 21.39 4,773 -0.02(-0.09%)
Apr 12, 2021 21.37 21.41 21.37 21.41 2,931 -0.00(-0.01%)
Apr 09, 2021 21.31 21.41 21.31 21.41 1,706 +0.03(+0.16%)
Apr 08, 2021 21.42 21.42 21.37 21.38 1,348 +0.18(+0.83%)
Apr 07, 2021 21.17 21.24 21.14 21.20 1,423 -0.04(-0.17%)
Apr 06, 2021 21.11 21.26 21.11 21.24 6,716 -0.10(-0.49%)
Apr 05, 2021 21.12 21.36 21.12 21.34 1,055 +0.39(+1.87%)
Apr 01, 2021 20.81 20.95 20.80 20.95 2,047 +0.13(+0.65%)
Mar 31, 2021 20.79 20.82 20.79 20.81 2,088 +0.05(+0.25%)
Mar 30, 2021 20.84 20.84 20.73 20.76 8,934 -0.13(-0.61%)
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.