SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
28.48
+0.16 (0.55%)
Jan 3, 2025, 3:45 PM EST - Market closed
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 28.51 | 28.51 | 28.33 | 28.48 | 28.48 | 0.55% | 6,966 |
| Jan 2, 2025 | 28.45 | 28.45 | 28.23 | 28.32 | 28.32 | -0.39% | 2,252 |
| Dec 31, 2024 | 28.61 | 28.61 | 28.36 | 28.43 | 28.43 | -0.24% | 10,336 |
| Dec 30, 2024 | 28.55 | 28.55 | 28.31 | 28.50 | 28.50 | -0.93% | 8,053 |
| Dec 27, 2024 | 28.78 | 28.82 | 28.64 | 28.76 | 28.76 | -0.45% | 1,696 |
| Dec 26, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.13% | 293 |
| Dec 24, 2024 | 28.75 | 28.86 | 28.69 | 28.86 | 28.86 | 0.69% | 1,152 |
| Dec 23, 2024 | 28.54 | 28.66 | 28.45 | 28.66 | 28.66 | 0.71% | 10,193 |
| Dec 20, 2024 | 28.21 | 28.62 | 28.21 | 28.46 | 28.46 | 0.13% | 5,103 |
| Dec 19, 2024 | 28.76 | 28.76 | 28.42 | 28.42 | 28.42 | -0.72% | 10,507 |
| Dec 18, 2024 | 29.28 | 29.28 | 28.63 | 28.63 | 28.63 | -2.30% | 3,429 |
| Dec 17, 2024 | 29.27 | 29.33 | 29.27 | 29.30 | 29.30 | -0.40% | 1,072 |
| Dec 16, 2024 | 29.42 | 29.49 | 29.42 | 29.42 | 29.42 | 0.30% | 1,228 |
| Dec 13, 2024 | 29.28 | 29.37 | 29.28 | 29.33 | 29.33 | -0.61% | 1,755 |
| Dec 12, 2024 | 29.61 | 29.61 | 29.51 | 29.51 | 29.08 | -0.42% | 950 |
| Dec 11, 2024 | 29.70 | 29.70 | 29.62 | 29.64 | 29.20 | 0.70% | 3,844 |
| Dec 10, 2024 | 29.61 | 29.61 | 29.38 | 29.43 | 29.00 | -1.03% | 5,638 |
| Dec 9, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.30 | -0.22% | 210 |
| Dec 6, 2024 | 29.90 | 29.93 | 29.80 | 29.80 | 29.36 | -0.17% | 1,164 |
| Dec 5, 2024 | 29.86 | 29.86 | 29.85 | 29.85 | 29.41 | 0.25% | 670 |
| Dec 4, 2024 | 29.84 | 29.85 | 29.74 | 29.78 | 29.34 | -0.02% | 1,147 |
| Dec 3, 2024 | 29.88 | 29.88 | 29.78 | 29.78 | 29.35 | -0.49% | 292 |
| Dec 2, 2024 | 29.90 | 30.00 | 29.79 | 29.93 | 29.49 | 0.20% | 3,452 |
| Nov 29, 2024 | 29.73 | 29.87 | 29.73 | 29.87 | 29.43 | 0.54% | 424 |
| Nov 27, 2024 | 30.96 | 30.96 | 29.69 | 29.71 | 29.27 | 0.25% | 5,390 |
| Nov 26, 2024 | 29.50 | 29.64 | 29.50 | 29.64 | 29.20 | 0.29% | 1,965 |
| Nov 25, 2024 | 29.64 | 29.64 | 29.51 | 29.55 | 29.12 | 0.17% | 2,048 |
| Nov 22, 2024 | 29.44 | 29.50 | 29.38 | 29.50 | 29.07 | 0.84% | 1,257 |
| Nov 21, 2024 | 29.20 | 29.25 | 29.06 | 29.25 | 28.82 | 0.58% | 8,771 |
| Nov 20, 2024 | 29.08 | 29.08 | 28.92 | 29.08 | 28.66 | -0.17% | 123,112 |
| Nov 19, 2024 | 29.25 | 29.25 | 29.00 | 29.13 | 28.70 | - | 145,368 |
| Nov 18, 2024 | 29.08 | 29.13 | 29.08 | 29.13 | 28.70 | 0.32% | 272 |
| Nov 15, 2024 | 29.11 | 29.11 | 29.02 | 29.04 | 28.61 | -0.82% | 8,534 |
| Nov 14, 2024 | 29.47 | 29.47 | 29.28 | 29.28 | 28.85 | -0.53% | 1,250 |
| Nov 13, 2024 | 29.39 | 29.44 | 29.33 | 29.44 | 29.00 | -0.25% | 1,145 |
| Nov 12, 2024 | 29.63 | 29.63 | 29.38 | 29.51 | 29.08 | -1.21% | 2,781 |
| Nov 11, 2024 | 29.93 | 29.93 | 29.81 | 29.87 | 29.43 | -0.38% | 1,216 |
| Nov 8, 2024 | 30.10 | 30.10 | 29.92 | 29.99 | 29.55 | -0.16% | 3,134 |
| Nov 7, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.59 | 0.62% | 10 |
| Nov 6, 2024 | 29.99 | 29.99 | 29.73 | 29.85 | 29.41 | 0.09% | 1,182 |
| Nov 5, 2024 | 29.73 | 29.83 | 29.73 | 29.82 | 29.38 | 1.14% | 10,858 |
| Nov 4, 2024 | 29.63 | 29.63 | 29.43 | 29.48 | 29.05 | -0.16% | 1,774 |
| Nov 1, 2024 | 29.70 | 29.71 | 29.53 | 29.53 | 29.10 | 0.32% | 661 |
| Oct 31, 2024 | 29.48 | 29.48 | 29.36 | 29.44 | 29.01 | -1.25% | 1,795 |
| Oct 30, 2024 | 29.74 | 29.83 | 29.64 | 29.81 | 29.37 | -0.24% | 2,948 |
| Oct 29, 2024 | 29.81 | 29.88 | 29.78 | 29.88 | 29.45 | -0.37% | 3,047 |
| Oct 28, 2024 | 29.94 | 30.00 | 29.94 | 30.00 | 29.56 | 0.35% | 1,197 |
| Oct 25, 2024 | 30.02 | 30.02 | 29.84 | 29.89 | 29.45 | -0.48% | 2,537 |
| Oct 24, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.59 | 0.18% | 330 |
| Oct 23, 2024 | 29.89 | 29.98 | 29.86 | 29.98 | 29.54 | -0.38% | 9,075 |
| Oct 22, 2024 | 30.00 | 30.13 | 30.00 | 30.10 | 29.65 | -0.21% | 2,578 |
| Oct 21, 2024 | 30.17 | 30.17 | 30.16 | 30.16 | 29.72 | -0.75% | 270 |
| Oct 18, 2024 | 30.36 | 30.39 | 30.36 | 30.39 | 29.94 | 0.11% | 378 |
| Oct 17, 2024 | 30.45 | 30.48 | 30.36 | 30.36 | 29.91 | 0.58% | 4,768 |
| Oct 16, 2024 | 30.09 | 30.22 | 30.03 | 30.18 | 29.74 | 0.17% | 3,546 |
| Oct 15, 2024 | 30.38 | 30.38 | 30.13 | 30.13 | 29.69 | -0.71% | 4,169 |
| Oct 14, 2024 | 30.25 | 30.35 | 30.25 | 30.35 | 29.90 | 0.65% | 1,991 |
| Oct 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.71 | 0.77% | 276 |
| Oct 10, 2024 | 29.94 | 29.94 | 29.92 | 29.92 | 29.48 | -0.33% | 175 |
| Oct 9, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.58 | 0.52% | 54 |
| Oct 8, 2024 | 29.82 | 29.87 | 29.76 | 29.87 | 29.43 | 0.50% | 1,111 |
| Oct 7, 2024 | 29.88 | 29.88 | 29.72 | 29.72 | 29.28 | -0.53% | 6,140 |
| Oct 4, 2024 | 29.87 | 29.87 | 29.78 | 29.87 | 29.44 | 0.09% | 2,302 |
| Oct 3, 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 29.41 | -0.74% | 640 |
| Oct 2, 2024 | 30.00 | 30.07 | 29.99 | 30.07 | 29.63 | 0.06% | 4,956 |
| Oct 1, 2024 | 30.06 | 30.06 | 29.99 | 30.05 | 29.61 | -0.32% | 3,637 |
| Sep 30, 2024 | 30.16 | 30.16 | 30.06 | 30.15 | 29.70 | -0.42% | 963 |
| Sep 27, 2024 | 30.47 | 30.47 | 30.27 | 30.27 | 29.83 | -0.58% | 1,135 |
| Sep 26, 2024 | 30.43 | 30.45 | 30.38 | 30.45 | 29.88 | 1.17% | 1,935 |
| Sep 25, 2024 | 30.19 | 30.19 | 30.07 | 30.10 | 29.54 | -0.02% | 2,974 |
| Sep 24, 2024 | 30.14 | 30.14 | 30.10 | 30.10 | 29.54 | 0.28% | 1,004 |
| Sep 23, 2024 | 29.99 | 30.02 | 29.98 | 30.02 | 29.46 | 0.66% | 2,250 |
| Sep 20, 2024 | 29.74 | 29.82 | 29.74 | 29.82 | 29.27 | -0.80% | 369 |
| Sep 19, 2024 | 30.12 | 30.12 | 30.06 | 30.06 | 29.50 | 1.14% | 414 |
| Sep 18, 2024 | 29.85 | 29.95 | 29.72 | 29.72 | 29.17 | -0.38% | 5,155 |
| Sep 17, 2024 | 29.93 | 29.93 | 29.74 | 29.83 | 29.28 | -0.24% | 2,086 |
| Sep 16, 2024 | 29.91 | 29.98 | 29.83 | 29.91 | 29.35 | 0.58% | 4,761 |
| Sep 13, 2024 | 29.70 | 29.75 | 29.70 | 29.73 | 29.18 | 0.55% | 5,773 |
| Sep 12, 2024 | 29.55 | 29.57 | 29.55 | 29.57 | 29.02 | 0.79% | 188 |
| Sep 11, 2024 | 28.96 | 29.34 | 28.96 | 29.34 | 28.80 | 0.04% | 449 |
| Sep 10, 2024 | 29.29 | 29.33 | 29.20 | 29.33 | 28.78 | 0.07% | 1,747 |
| Sep 9, 2024 | 29.12 | 29.33 | 29.12 | 29.31 | 28.76 | 1.02% | 1,107 |
| Sep 6, 2024 | 29.39 | 29.39 | 29.01 | 29.01 | 28.47 | -1.10% | 6,475 |
| Sep 5, 2024 | 29.49 | 29.49 | 29.27 | 29.34 | 28.79 | -0.60% | 2,770 |
| Sep 4, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.97 | 0.27% | 57 |
| Sep 3, 2024 | 29.80 | 29.80 | 29.43 | 29.43 | 28.89 | -1.15% | 11,711 |
| Aug 30, 2024 | 29.77 | 29.77 | 29.62 | 29.77 | 29.22 | 0.62% | 4,334 |
| Aug 29, 2024 | 29.65 | 29.73 | 29.58 | 29.59 | 29.04 | 0.34% | 3,121 |
| Aug 28, 2024 | 29.55 | 29.55 | 29.46 | 29.49 | 28.94 | -0.18% | 1,490 |
| Aug 27, 2024 | 29.50 | 29.60 | 29.50 | 29.54 | 29.00 | 0.15% | 1,898 |
| Aug 26, 2024 | 29.55 | 29.59 | 29.49 | 29.50 | 28.95 | -0.06% | 1,231 |
| Aug 23, 2024 | 29.40 | 29.52 | 29.40 | 29.52 | 28.97 | 1.06% | 361 |
| Aug 22, 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 28.67 | -0.13% | 1,177 |
| Aug 21, 2024 | 29.14 | 29.25 | 29.14 | 29.25 | 28.71 | 0.63% | 1,067 |
| Aug 20, 2024 | 29.00 | 29.09 | 28.98 | 29.07 | 28.53 | 0.17% | 1,835 |
| Aug 19, 2024 | 28.88 | 29.02 | 28.86 | 29.02 | 28.48 | 0.75% | 1,500 |
| Aug 16, 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 28.27 | 0.03% | 902 |
| Aug 15, 2024 | 28.65 | 28.81 | 28.65 | 28.79 | 28.26 | 0.93% | 3,772 |
| Aug 14, 2024 | 28.40 | 28.53 | 28.40 | 28.53 | 28.00 | 0.58% | 1,717 |
| Aug 13, 2024 | 28.14 | 28.36 | 28.09 | 28.36 | 27.83 | 1.25% | 950 |