SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
28.82
+0.31 (1.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202528.5028.8228.5028.8228.821.07%11,942
Apr 23, 202528.8428.8428.3928.5128.510.01%3,416
Apr 22, 202528.1128.5128.1128.5128.511.78%1,046
Apr 21, 202528.3728.3728.0128.0128.01-1.23%5,236
Apr 17, 202528.3428.5528.3428.3628.360.76%8,407
Apr 16, 202528.4728.4728.1428.1528.15-1.15%1,423
Apr 15, 202528.4728.4728.4728.4728.47-0.42%1,261
Apr 14, 202528.3028.5928.3028.5928.591.07%15,928
Apr 11, 202527.6628.2927.6628.2928.291.90%2,221
Apr 10, 202527.7227.8227.3227.7627.76-1.11%4,860
Apr 9, 202526.4028.0726.4028.0728.075.76%3,436
Apr 8, 202527.3327.3326.5426.5426.54-0.85%906
Apr 7, 202526.2527.5226.2526.7726.77-1.72%14,856
Apr 4, 202528.2728.2727.2427.2427.24-5.59%21,652
Apr 3, 202529.0029.0928.8528.8528.85-1.33%2,883
Apr 2, 202529.0829.2429.0029.2429.240.40%4,556
Apr 1, 202529.0329.1329.0329.1329.13-0.25%2,468
Mar 31, 202528.9229.2028.9229.2029.200.29%2,159
Mar 28, 202529.2529.2529.1229.1229.12-1.10%1,117
Mar 27, 202529.3229.4529.3229.4429.330.12%2,521
Mar 26, 202529.5029.5129.4129.4129.30-0.43%4,119
Mar 25, 202529.6529.6529.5329.5329.42-0.35%17,190
Mar 24, 202529.6329.6429.6229.6429.530.36%1,170
Mar 21, 202529.5529.5529.4529.5329.42-0.76%2,510
Mar 20, 202529.7429.7629.7129.7629.65-0.26%500
Mar 19, 202529.7829.8429.7229.8429.720.21%2,316
Mar 18, 202529.7729.7729.7329.7729.66-0.65%733
Mar 17, 202529.6129.9729.6129.9729.861.17%899
Mar 14, 202529.3629.6229.3629.6229.511.13%1,016
Mar 13, 202529.4529.4729.2929.2929.18-0.86%845
Mar 12, 202529.7929.7929.5229.5529.43-0.73%1,779
Mar 11, 202530.0730.0729.6429.7629.65-0.93%8,620
Mar 10, 202530.2830.3230.0430.0429.93-1.46%7,223
Mar 7, 202530.1830.4930.1730.4930.371.44%5,159
Mar 6, 202530.0530.1229.9530.0629.94-0.63%4,443
Mar 5, 202529.9430.2629.9430.2530.131.70%1,150
Mar 4, 202529.8229.8329.7029.7429.63-0.49%11,854
Mar 3, 202530.0530.0529.8429.8829.770.13%6,662
Feb 28, 202529.6629.8529.5229.8529.730.92%9,098
Feb 27, 202529.7929.7929.5729.5729.46-1.06%7,056
Feb 26, 202530.0230.2629.8929.8929.78-0.31%45,055
Feb 25, 202530.0130.0129.9629.9829.870.44%445
Feb 24, 202530.0030.0429.8529.8529.74-0.32%8,920
Feb 21, 202530.0330.0329.8929.9529.840.01%1,326
Feb 20, 202529.8129.9529.8129.9529.830.58%541
Feb 19, 202529.7529.8029.7529.7729.660.21%440
Feb 18, 202529.6129.7129.5729.7129.600.61%2,744
Feb 14, 202529.6529.7129.5329.5329.42-0.46%4,955
Feb 13, 202529.5229.6629.5229.6629.550.74%4,682
Feb 12, 202529.4529.4529.4529.4529.330.02%122