SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
31.58
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.58 | 31.69 | 31.58 | 31.58 | 31.58 | -0.44% | 4,420 |
| Oct 27, 2025 | 31.74 | 31.74 | 31.65 | 31.71 | 31.71 | 0.34% | 1,049 |
| Oct 24, 2025 | 31.59 | 31.64 | 31.58 | 31.61 | 31.61 | 0.02% | 2,096 |
| Oct 23, 2025 | 31.07 | 31.60 | 31.07 | 31.60 | 31.60 | 0.14% | 1,747 |
| Oct 22, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.56% | 508 |
| Oct 21, 2025 | 31.70 | 31.75 | 31.70 | 31.74 | 31.74 | -0.11% | 1,306 |
| Oct 20, 2025 | 31.74 | 31.77 | 31.74 | 31.77 | 31.77 | 0.29% | 662 |
| Oct 17, 2025 | 31.55 | 31.68 | 31.55 | 31.68 | 31.68 | 0.58% | 1,311 |
| Oct 16, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 0.08% | 799 |
| Oct 15, 2025 | 31.44 | 31.55 | 31.40 | 31.47 | 31.47 | 0.49% | 2,215 |
| Oct 14, 2025 | 31.11 | 31.36 | 31.11 | 31.32 | 31.32 | 0.40% | 1,571 |
| Oct 13, 2025 | 31.22 | 31.22 | 31.18 | 31.19 | 31.19 | 0.64% | 5,026 |
| Oct 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.01% | 311 |
| Oct 9, 2025 | 31.37 | 31.37 | 31.22 | 31.31 | 31.31 | -0.35% | 4,268 |
| Oct 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.36% | 355 |
| Oct 7, 2025 | 31.45 | 31.45 | 31.24 | 31.30 | 31.30 | -0.51% | 1,694 |
| Oct 6, 2025 | 31.48 | 31.48 | 31.40 | 31.46 | 31.46 | -0.05% | 1,834 |
| Oct 3, 2025 | 31.44 | 31.60 | 31.44 | 31.48 | 31.48 | 0.38% | 5,413 |
| Oct 2, 2025 | 31.33 | 31.36 | 31.29 | 31.36 | 31.36 | 0.21% | 3,056 |
| Oct 1, 2025 | 31.07 | 31.29 | 31.07 | 31.29 | 31.29 | 0.53% | 1,660 |
| Sep 30, 2025 | 30.86 | 31.13 | 30.86 | 31.13 | 31.13 | 1.32% | 852 |
| Sep 29, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.72 | 0.26% | 4,060 |
| Sep 26, 2025 | 30.56 | 30.64 | 30.56 | 30.64 | 30.64 | -0.19% | 740 |
| Sep 25, 2025 | 30.68 | 30.70 | 30.64 | 30.70 | 30.56 | -0.64% | 762 |
| Sep 24, 2025 | 31.01 | 31.01 | 30.86 | 30.90 | 30.76 | -0.48% | 978 |
| Sep 23, 2025 | 31.10 | 31.10 | 31.04 | 31.05 | 30.90 | 0.05% | 939 |
| Sep 22, 2025 | 31.00 | 31.05 | 31.00 | 31.03 | 30.89 | -0.20% | 2,765 |
| Sep 19, 2025 | 31.03 | 31.14 | 30.99 | 31.09 | 30.95 | -0.13% | 1,216 |
| Sep 18, 2025 | 31.10 | 31.22 | 31.08 | 31.13 | 30.99 | 0.09% | 878 |
| Sep 17, 2025 | 31.18 | 31.19 | 31.05 | 31.10 | 30.96 | -0.02% | 3,312 |
| Sep 16, 2025 | 31.12 | 31.15 | 31.11 | 31.11 | 30.97 | -0.29% | 1,385 |
| Sep 15, 2025 | 31.59 | 31.59 | 31.14 | 31.20 | 31.06 | -0.37% | 6,107 |
| Sep 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.17 | -0.27% | 348 |
| Sep 11, 2025 | 31.22 | 31.40 | 31.22 | 31.40 | 31.26 | 0.69% | 1,641 |
| Sep 10, 2025 | 31.19 | 31.22 | 31.17 | 31.18 | 31.04 | 0.21% | 1,963 |
| Sep 9, 2025 | 31.10 | 31.12 | 31.06 | 31.12 | 30.98 | -0.16% | 808 |
| Sep 8, 2025 | 31.12 | 31.17 | 31.12 | 31.17 | 31.03 | 0.27% | 1,634 |
| Sep 5, 2025 | 31.10 | 31.13 | 31.05 | 31.08 | 30.94 | 0.41% | 526 |
| Sep 4, 2025 | 30.84 | 30.99 | 30.83 | 30.96 | 30.82 | 0.63% | 2,304 |
| Sep 3, 2025 | 30.71 | 30.76 | 30.65 | 30.76 | 30.62 | 0.34% | 1,729 |
| Sep 2, 2025 | 30.67 | 30.68 | 30.65 | 30.66 | 30.52 | -0.59% | 1,600 |
| Aug 29, 2025 | 30.79 | 30.84 | 30.79 | 30.84 | 30.70 | -0.25% | 736 |
| Aug 28, 2025 | 30.90 | 30.95 | 30.90 | 30.92 | 30.78 | -0.02% | 5,885 |
| Aug 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.78 | -0.18% | 408 |
| Aug 26, 2025 | 30.90 | 30.98 | 30.85 | 30.98 | 30.84 | 0.31% | 1,478 |
| Aug 25, 2025 | 31.17 | 31.17 | 30.88 | 30.88 | 30.74 | -0.92% | 11,882 |
| Aug 22, 2025 | 30.94 | 31.17 | 30.94 | 31.17 | 31.03 | 0.91% | 767 |
| Aug 21, 2025 | 31.01 | 31.01 | 30.89 | 30.89 | 30.75 | -0.58% | 723 |
| Aug 20, 2025 | 30.98 | 31.07 | 30.98 | 31.07 | 30.93 | 0.70% | 641 |
| Aug 19, 2025 | 30.93 | 30.96 | 30.77 | 30.86 | 30.72 | 0.32% | 1,590 |