SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
29.12
-0.32 (-1.10%)
At close: Mar 28, 2025, 3:05 PM
29.13
+0.02 (0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.25 | 29.25 | 29.12 | 29.12 | 29.12 | -1.10% | 1,117 |
| Mar 27, 2025 | 29.32 | 29.45 | 29.32 | 29.44 | 29.33 | 0.12% | 2,521 |
| Mar 26, 2025 | 29.50 | 29.51 | 29.41 | 29.41 | 29.30 | -0.43% | 4,119 |
| Mar 25, 2025 | 29.65 | 29.65 | 29.53 | 29.53 | 29.42 | -0.35% | 17,190 |
| Mar 24, 2025 | 29.63 | 29.64 | 29.62 | 29.64 | 29.53 | 0.36% | 1,170 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.45 | 29.53 | 29.42 | -0.76% | 2,510 |
| Mar 20, 2025 | 29.74 | 29.76 | 29.71 | 29.76 | 29.65 | -0.26% | 500 |
| Mar 19, 2025 | 29.78 | 29.84 | 29.72 | 29.84 | 29.72 | 0.21% | 2,316 |
| Mar 18, 2025 | 29.77 | 29.77 | 29.73 | 29.77 | 29.66 | -0.65% | 733 |
| Mar 17, 2025 | 29.61 | 29.97 | 29.61 | 29.97 | 29.86 | 1.17% | 899 |
| Mar 14, 2025 | 29.36 | 29.62 | 29.36 | 29.62 | 29.51 | 1.13% | 1,016 |
| Mar 13, 2025 | 29.45 | 29.47 | 29.29 | 29.29 | 29.18 | -0.86% | 845 |
| Mar 12, 2025 | 29.79 | 29.79 | 29.52 | 29.55 | 29.43 | -0.73% | 1,779 |
| Mar 11, 2025 | 30.07 | 30.07 | 29.64 | 29.76 | 29.65 | -0.93% | 8,620 |
| Mar 10, 2025 | 30.28 | 30.32 | 30.04 | 30.04 | 29.93 | -1.46% | 7,223 |
| Mar 7, 2025 | 30.18 | 30.49 | 30.17 | 30.49 | 30.37 | 1.44% | 5,159 |
| Mar 6, 2025 | 30.05 | 30.12 | 29.95 | 30.06 | 29.94 | -0.63% | 4,443 |
| Mar 5, 2025 | 29.94 | 30.26 | 29.94 | 30.25 | 30.13 | 1.70% | 1,150 |
| Mar 4, 2025 | 29.82 | 29.83 | 29.70 | 29.74 | 29.63 | -0.49% | 11,854 |
| Mar 3, 2025 | 30.05 | 30.05 | 29.84 | 29.88 | 29.77 | 0.13% | 6,662 |
| Feb 28, 2025 | 29.66 | 29.85 | 29.52 | 29.85 | 29.73 | 0.92% | 9,098 |
| Feb 27, 2025 | 29.79 | 29.79 | 29.57 | 29.57 | 29.46 | -1.06% | 7,056 |
| Feb 26, 2025 | 30.02 | 30.26 | 29.89 | 29.89 | 29.78 | -0.31% | 45,055 |
| Feb 25, 2025 | 30.01 | 30.01 | 29.96 | 29.98 | 29.87 | 0.44% | 445 |
| Feb 24, 2025 | 30.00 | 30.04 | 29.85 | 29.85 | 29.74 | -0.32% | 8,920 |
| Feb 21, 2025 | 30.03 | 30.03 | 29.89 | 29.95 | 29.84 | 0.01% | 1,326 |
| Feb 20, 2025 | 29.81 | 29.95 | 29.81 | 29.95 | 29.83 | 0.58% | 541 |
| Feb 19, 2025 | 29.75 | 29.80 | 29.75 | 29.77 | 29.66 | 0.21% | 440 |
| Feb 18, 2025 | 29.61 | 29.71 | 29.57 | 29.71 | 29.60 | 0.61% | 2,744 |
| Feb 14, 2025 | 29.65 | 29.71 | 29.53 | 29.53 | 29.42 | -0.46% | 4,955 |
| Feb 13, 2025 | 29.52 | 29.66 | 29.52 | 29.66 | 29.55 | 0.74% | 4,682 |
| Feb 12, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.33 | 0.02% | 122 |
| Feb 11, 2025 | 29.41 | 29.44 | 29.38 | 29.44 | 29.33 | 0.51% | 4,610 |
| Feb 10, 2025 | 29.27 | 29.32 | 29.25 | 29.29 | 29.18 | 0.34% | 997 |
| Feb 7, 2025 | 29.23 | 29.23 | 29.14 | 29.19 | 29.08 | -0.65% | 5,236 |
| Feb 6, 2025 | 29.36 | 29.38 | 29.34 | 29.38 | 29.27 | 0.05% | 1,282 |
| Feb 5, 2025 | 29.25 | 29.36 | 29.20 | 29.36 | 29.25 | 0.74% | 4,219 |
| Feb 4, 2025 | 29.04 | 29.21 | 29.04 | 29.15 | 29.04 | 0.41% | 1,412 |
| Feb 3, 2025 | 28.86 | 29.08 | 28.84 | 29.03 | 28.92 | -0.89% | 8,816 |
| Jan 31, 2025 | 29.31 | 29.48 | 29.29 | 29.29 | 29.18 | -0.21% | 816 |
| Jan 30, 2025 | 29.33 | 29.46 | 29.25 | 29.35 | 29.24 | 1.18% | 7,447 |
| Jan 29, 2025 | 29.08 | 29.17 | 29.01 | 29.01 | 28.90 | -0.21% | 5,059 |
| Jan 28, 2025 | 29.04 | 29.08 | 29.00 | 29.07 | 28.96 | -0.33% | 2,923 |
| Jan 27, 2025 | 29.16 | 29.20 | 29.04 | 29.17 | 29.06 | -1.32% | 3,623 |
| Jan 24, 2025 | 29.50 | 29.61 | 29.48 | 29.56 | 29.45 | 0.43% | 4,096 |
| Jan 23, 2025 | 29.27 | 29.43 | 29.27 | 29.43 | 29.32 | 0.45% | 1,168 |
| Jan 22, 2025 | 29.34 | 29.37 | 29.30 | 29.30 | 29.19 | -0.01% | 6,235 |
| Jan 21, 2025 | 29.18 | 29.30 | 29.18 | 29.30 | 29.19 | 1.56% | 2,956 |
| Jan 17, 2025 | 28.85 | 28.85 | 28.84 | 28.85 | 28.74 | 0.66% | 1,965 |
| Jan 16, 2025 | 28.52 | 28.73 | 28.52 | 28.66 | 28.55 | 0.76% | 3,277 |