Guinness Atkinson Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
32.04
+0.06 (0.20%)
At close: Apr 16, 2026, 4:00 PM EDT
32.04
0.00 (0.00%)
After-hours: Apr 16, 2026, 8:00 PM EDT
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 32.03 | 32.05 | 32.02 | 32.04 | 32.04 | 0.20% | 3,654 |
| Apr 15, 2026 | 31.81 | 32.00 | 31.81 | 31.98 | 31.98 | -0.15% | 5,277 |
| Apr 14, 2026 | 32.00 | 32.04 | 31.98 | 32.03 | 32.03 | 0.60% | 1,576 |
| Apr 13, 2026 | 31.50 | 31.84 | 31.50 | 31.84 | 31.84 | 0.81% | 618 |
| Apr 10, 2026 | 31.66 | 31.67 | 31.58 | 31.58 | 31.58 | -0.21% | 3,733 |
| Apr 9, 2026 | 31.32 | 31.68 | 31.32 | 31.65 | 31.65 | 0.33% | 4,391 |
| Apr 8, 2026 | 31.50 | 31.54 | 31.48 | 31.54 | 31.54 | 2.80% | 4,831 |
| Apr 7, 2026 | 30.60 | 30.69 | 30.60 | 30.69 | 30.69 | 0.02% | 1,108 |
| Apr 6, 2026 | 30.19 | 30.68 | 30.19 | 30.68 | 30.68 | 0.39% | 2,844 |
| Apr 2, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.17% | 457 |
| Apr 1, 2026 | 30.47 | 30.51 | 30.43 | 30.51 | 30.51 | 0.51% | 4,946 |
| Mar 31, 2026 | 30.13 | 30.36 | 30.05 | 30.36 | 30.35 | 1.95% | 18,259 |
| Mar 30, 2026 | 29.90 | 29.94 | 29.77 | 29.78 | 29.78 | 0.08% | 1,984 |
| Mar 27, 2026 | 29.83 | 29.95 | 29.68 | 29.75 | 29.75 | -0.83% | 2,748 |
| Mar 26, 2026 | 30.40 | 30.40 | 29.99 | 30.00 | 30.00 | -1.22% | 4,786 |
| Mar 25, 2026 | 30.44 | 30.44 | 30.35 | 30.37 | 30.37 | 0.51% | 449 |
| Mar 24, 2026 | 30.04 | 30.26 | 30.04 | 30.22 | 30.21 | -0.43% | 646 |
| Mar 23, 2026 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 1.08% | 511 |
| Mar 20, 2026 | 30.45 | 30.45 | 30.02 | 30.02 | 30.02 | -1.90% | 741 |
| Mar 19, 2026 | 30.47 | 30.60 | 30.47 | 30.60 | 30.44 | -0.29% | 3,807 |
| Mar 18, 2026 | 30.98 | 31.02 | 30.69 | 30.69 | 30.53 | -2.28% | 1,162 |
| Mar 17, 2026 | 31.49 | 31.49 | 31.41 | 31.41 | 31.24 | 0.01% | 2,569 |
| Mar 16, 2026 | 31.38 | 31.41 | 31.38 | 31.40 | 31.24 | 1.35% | 866 |
| Mar 13, 2026 | 31.07 | 31.07 | 30.98 | 30.98 | 30.82 | -0.49% | 5,620 |
| Mar 12, 2026 | 31.30 | 31.30 | 31.14 | 31.14 | 30.97 | -1.33% | 3,086 |
| Mar 11, 2026 | 31.44 | 31.56 | 31.40 | 31.56 | 31.39 | -0.55% | 1,173 |
| Mar 10, 2026 | 31.80 | 31.90 | 31.73 | 31.73 | 31.56 | -0.50% | 579 |
| Mar 9, 2026 | 31.44 | 32.01 | 31.44 | 31.89 | 31.72 | -0.16% | 4,798 |
| Mar 6, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.77 | -0.72% | 145 |
| Mar 5, 2026 | 32.11 | 32.17 | 32.04 | 32.17 | 32.01 | -1.24% | 4,687 |
| Mar 4, 2026 | 32.49 | 32.63 | 32.48 | 32.58 | 32.41 | 0.14% | 11,448 |
| Mar 3, 2026 | 32.59 | 32.67 | 32.24 | 32.53 | 32.36 | -1.94% | 2,362 |
| Mar 2, 2026 | 33.15 | 33.20 | 33.07 | 33.18 | 33.00 | -0.85% | 1,409 |
| Feb 27, 2026 | 33.43 | 33.46 | 33.43 | 33.46 | 33.29 | 0.70% | 864 |
| Feb 26, 2026 | 33.22 | 33.23 | 33.03 | 33.23 | 33.05 | 0.15% | 2,111 |
| Feb 25, 2026 | 33.08 | 33.21 | 33.08 | 33.18 | 33.00 | -0.58% | 2,888 |
| Feb 24, 2026 | 33.32 | 33.37 | 33.31 | 33.37 | 33.20 | 0.89% | 866 |
| Feb 23, 2026 | 32.99 | 33.20 | 32.99 | 33.08 | 32.90 | -0.35% | 3,025 |
| Feb 20, 2026 | 33.15 | 33.19 | 32.74 | 33.19 | 33.02 | 0.42% | 48,857 |
| Feb 19, 2026 | 32.98 | 33.10 | 32.98 | 33.05 | 32.88 | -0.28% | 3,594 |
| Feb 18, 2026 | 33.20 | 33.23 | 33.10 | 33.15 | 32.97 | -0.06% | 4,191 |
| Feb 17, 2026 | 33.00 | 33.17 | 33.00 | 33.17 | 32.99 | -0.37% | 4,668 |
| Feb 13, 2026 | 33.14 | 33.39 | 33.14 | 33.29 | 33.12 | 0.35% | 843 |
| Feb 12, 2026 | 33.40 | 33.40 | 33.17 | 33.17 | 33.00 | -0.66% | 1,635 |
| Feb 11, 2026 | 33.34 | 33.43 | 33.34 | 33.40 | 33.22 | 0.30% | 3,723 |
| Feb 10, 2026 | 33.29 | 33.39 | 33.29 | 33.30 | 33.12 | 0.17% | 9,885 |
| Feb 9, 2026 | 33.20 | 33.24 | 33.20 | 33.24 | 33.06 | 0.25% | 585 |
| Feb 6, 2026 | 33.00 | 33.16 | 32.99 | 33.16 | 32.98 | 1.46% | 6,664 |
| Feb 5, 2026 | 32.67 | 32.87 | 32.67 | 32.68 | 32.51 | 0.24% | 2,999 |
| Feb 4, 2026 | 32.67 | 32.67 | 32.58 | 32.60 | 32.43 | 0.48% | 1,073 |