Guinness Atkinson Dividend Builder ETF (DIVS)

DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.47	32.47	32.42	32.45	32.45	-0.68%	608
Jun 22, 2026	32.67	32.67	32.67	32.67	32.67	-0.28%	202
Jun 18, 2026	32.73	32.76	32.73	32.76	32.76	0.84%	314
Jun 17, 2026	33.07	33.10	32.66	32.66	32.49	-1.23%	730
Jun 16, 2026	32.90	33.18	32.90	33.06	32.89	0.09%	7,212
Jun 15, 2026	33.08	33.08	33.03	33.03	32.86	0.47%	565
Jun 12, 2026	32.73	32.88	32.73	32.88	32.71	0.25%	1,056
Jun 11, 2026	32.64	32.80	32.45	32.80	32.63	1.19%	1,819
Jun 10, 2026	32.24	32.51	32.24	32.41	32.24	-0.55%	907
Jun 9, 2026	32.60	32.75	32.26	32.59	32.42	0.52%	2,480
Jun 8, 2026	32.49	32.56	32.41	32.42	32.25	-0.12%	1,510
Jun 5, 2026	32.82	32.82	32.46	32.46	32.29	-1.32%	2,177
Jun 4, 2026	32.88	32.92	32.85	32.90	32.72	0.46%	9,639
Jun 3, 2026	32.81	32.86	32.74	32.74	32.57	-0.43%	1,997
Jun 2, 2026	32.80	32.89	32.73	32.89	32.71	0.72%	3,274
Jun 1, 2026	32.54	32.65	32.54	32.65	32.48	-0.03%	907
May 29, 2026	32.76	32.84	32.66	32.66	32.49	-0.15%	4,725
May 28, 2026	32.67	32.85	32.67	32.71	32.54	-0.39%	1,535
May 27, 2026	32.84	32.84	32.84	32.84	32.67	0.16%	127
May 26, 2026	32.88	32.88	32.79	32.79	32.61	-0.01%	684
May 22, 2026	32.75	32.79	32.75	32.79	32.62	0.35%	179
May 21, 2026	32.38	32.70	32.30	32.67	32.50	0.38%	3,872
May 20, 2026	32.40	32.55	32.31	32.55	32.38	0.55%	2,704
May 19, 2026	32.48	32.49	32.37	32.37	32.20	-0.59%	1,312
May 18, 2026	32.49	32.57	32.49	32.56	32.39	0.93%	635
May 15, 2026	32.33	32.33	32.25	32.26	32.09	-0.64%	2,481
May 14, 2026	32.50	32.50	32.45	32.47	32.30	0.92%	758
May 13, 2026	32.00	32.17	32.00	32.17	32.01	-0.03%	5,162
May 12, 2026	32.16	32.18	32.06	32.18	32.02	-0.29%	1,150
May 11, 2026	32.23	32.28	32.20	32.28	32.11	-0.18%	752
May 8, 2026	32.38	32.40	32.33	32.33	32.16	0.12%	4,536
May 7, 2026	32.44	32.47	32.29	32.29	32.12	-1.48%	1,204
May 6, 2026	32.58	32.78	32.58	32.78	32.61	1.43%	7,756
May 5, 2026	32.16	32.32	32.16	32.32	32.15	0.30%	6,166
May 4, 2026	32.22	32.22	32.22	32.22	32.05	-0.98%	250
May 1, 2026	32.72	32.73	32.54	32.54	32.37	0.06%	486
Apr 30, 2026	32.28	32.52	32.28	32.52	32.35	1.03%	4,508
Apr 29, 2026	32.19	32.19	32.19	32.19	32.02	-0.22%	197
Apr 28, 2026	32.42	32.42	32.26	32.26	32.09	-0.59%	298
Apr 27, 2026	32.52	32.55	32.45	32.45	32.28	-0.73%	1,345
Apr 24, 2026	32.62	32.68	32.62	32.68	32.51	0.34%	6,102
Apr 23, 2026	32.58	32.58	32.58	32.58	32.41	0.88%	248
Apr 22, 2026	32.29	32.29	32.29	32.29	32.12	0.39%	227
Apr 21, 2026	32.17	32.17	32.17	32.17	32.00	-0.87%	189
Apr 20, 2026	32.47	32.47	32.44	32.45	32.28	-0.24%	1,342
Apr 17, 2026	32.54	32.59	32.53	32.53	32.36	1.51%	1,684
Apr 16, 2026	32.03	32.05	32.02	32.04	31.88	0.20%	3,654
Apr 15, 2026	31.81	32.00	31.81	31.98	31.81	-0.15%	5,277
Apr 14, 2026	32.00	32.04	31.98	32.03	31.86	0.60%	1,576
Apr 13, 2026	31.50	31.84	31.50	31.84	31.67	0.82%	618

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.