SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
30.23
-0.17 (-0.56%)
At close: Aug 5, 2025, 4:00 PM
30.23
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT

DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202530.2230.2330.2230.2330.23-0.56%299
Aug 4, 202530.2730.4030.2730.4030.400.78%2,297
Aug 1, 202530.0130.2030.0130.1730.17-0.30%1,375
Jul 31, 202530.5730.5730.2630.2630.26-0.96%1,339
Jul 30, 202530.7130.7130.4530.5630.56-0.88%1,231
Jul 29, 202530.8430.8430.7830.8330.83-0.39%2,475
Jul 28, 202531.1031.1230.9030.9530.95-1.32%2,195
Jul 25, 202531.1531.3631.1331.3631.360.18%2,207
Jul 24, 202531.2531.3231.2531.3031.300.10%541
Jul 23, 202531.1031.2731.1031.2731.270.33%3,194
Jul 22, 202530.9231.1730.9231.1731.171.01%1,832
Jul 21, 202531.0131.1030.8630.8630.86-0.42%2,756
Jul 18, 202531.0931.0930.9930.9930.99-0.52%148
Jul 17, 202530.8631.1530.8631.1531.151.11%605
Jul 16, 202530.6730.8130.5430.8130.810.78%1,285
Jul 15, 202530.6630.6630.5730.5730.57-0.64%1,222
Jul 14, 202530.7730.7730.7730.7730.77-0.22%442
Jul 11, 202530.9430.9430.7830.8430.84-0.76%10,187
Jul 10, 202530.9831.0730.9831.0731.070.43%353
Jul 9, 202530.9630.9630.8330.9430.940.07%1,621
Jul 8, 202530.8530.9230.7530.9230.920.12%5,181
Jul 7, 202531.0531.0530.8330.8830.88-0.61%2,487
Jul 3, 202531.0231.1331.0231.0731.07-0.09%2,128
Jul 2, 202530.8631.1030.8331.1031.100.55%14,775
Jul 1, 202530.8130.9730.8130.9330.930.47%3,961
Jun 30, 202530.6830.7930.6030.7930.790.24%1,030
Jun 27, 202530.6430.7230.6430.7130.710.49%1,154
Jun 26, 202530.4930.5630.4330.5630.430.69%2,908
Jun 25, 202530.3630.3730.3130.3530.22-0.93%8,218
Jun 24, 202530.5330.6330.5330.6330.511.10%868
Jun 23, 202530.0430.3030.0430.3030.170.70%1,198
Jun 20, 202530.2430.2430.0930.0929.96-0.38%1,667
Jun 18, 202530.2630.2630.2130.2130.08-0.11%854
Jun 17, 202530.5330.5330.2430.2430.11-1.12%2,971
Jun 16, 202530.5730.8230.5730.5830.450.13%2,362
Jun 13, 202530.6530.7030.5030.5430.41-1.19%4,014
Jun 12, 202530.7730.9130.7730.9130.780.74%5,665
Jun 11, 202530.6830.7630.6130.6830.55-0.10%2,837
Jun 10, 202530.8730.8730.6730.7130.580.35%3,575
Jun 9, 202530.7330.7330.5630.6030.47-0.23%952
Jun 6, 202530.6730.6730.6730.6730.550.44%296
Jun 5, 202530.5930.5930.5430.5430.41-0.15%405
Jun 4, 202530.5030.6830.5030.5930.460.44%2,238
Jun 3, 202530.3930.4530.3630.4530.32-0.06%1,887
Jun 2, 202530.4830.5030.2130.4730.34-3,850
May 30, 202530.4130.4730.2930.4730.340.23%7,132
May 29, 202530.4730.4730.1630.4030.270.55%17,719
May 28, 202530.3130.4330.2330.2330.11-0.83%2,091
May 27, 202530.4230.4930.3830.4930.361.18%1,734
May 23, 202530.1330.1330.1330.1330.00-0.14%138