Indicators

Smartetfs Dividend Builder ETF (NY: DIVS )

26.69 +0.26 (+0.98%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.10	23.10	22.63	22.63	1,591	-0.46(-1.99%)
Apr 28, 2022	22.93	23.14	22.84	23.09	3,197	+0.22(+0.97%)
Apr 27, 2022	22.81	23.02	22.81	22.87	2,636	+0.02(+0.07%)
Apr 26, 2022	23.19	23.19	22.85	22.85	5,519	-0.54(-2.32%)
Apr 25, 2022	23.04	23.39	23.04	23.39	5,505	+0.12(+0.52%)
Apr 22, 2022	23.65	23.65	23.27	23.27	4,569	-0.40(-1.67%)
Apr 21, 2022	24.05	24.08	23.67	23.67	2,417	-0.22(-0.93%)
Apr 20, 2022	23.85	23.95	23.85	23.89	4,030	+0.32(+1.34%)
Apr 19, 2022	23.34	23.59	23.34	23.57	12,057	+0.13(+0.54%)
Apr 18, 2022	23.50	23.58	23.45	23.45	3,525	-0.10(-0.43%)
Apr 14, 2022	23.70	23.70	23.55	23.55	3,564	-0.15(-0.62%)
Apr 13, 2022	23.60	23.70	23.60	23.70	4,940	+0.13(+0.55%)
Apr 12, 2022	23.76	23.85	23.57	23.57	7,854	-0.20(-0.85%)
Apr 11, 2022	23.97	23.97	23.76	23.77	2,483	-0.20(-0.84%)
Apr 08, 2022	23.97	24.08	23.96	23.97	2,131	-0.07(-0.31%)
Apr 07, 2022	24.07	24.07	24.04	24.04	872	+0.18(+0.77%)
Apr 06, 2022	23.65	23.86	23.65	23.86	963	+0.08(+0.34%)
Apr 05, 2022	23.86	23.99	23.78	23.78	3,935	-0.13(-0.54%)
Apr 04, 2022	23.88	23.92	23.80	23.91	5,450	+0.01(+0.04%)

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.