Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.