Guinness Atkinson Dividend Builder ETF (DIVS)

DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.38	32.40	32.33	32.33	32.33	0.12%	4,536
May 7, 2026	32.44	32.47	32.29	32.29	32.29	-1.48%	1,201
May 6, 2026	32.58	32.78	32.58	32.78	32.78	1.43%	7,756
May 5, 2026	32.16	32.32	32.16	32.32	32.32	0.30%	6,166
May 4, 2026	32.22	32.22	32.22	32.22	32.22	-0.98%	250
May 1, 2026	32.72	32.73	32.54	32.54	32.54	0.06%	486
Apr 30, 2026	32.28	32.52	32.28	32.52	32.52	1.03%	4,508
Apr 29, 2026	32.19	32.19	32.19	32.19	32.19	-0.22%	197
Apr 28, 2026	32.42	32.42	32.26	32.26	32.26	-0.59%	298
Apr 27, 2026	32.52	32.55	32.45	32.45	32.45	-0.73%	1,345
Apr 24, 2026	32.62	32.68	32.62	32.68	32.68	0.33%	6,102
Apr 23, 2026	32.58	32.58	32.58	32.58	32.57	0.88%	248
Apr 22, 2026	32.29	32.29	32.29	32.29	32.29	0.39%	227
Apr 21, 2026	32.17	32.17	32.17	32.17	32.17	-0.87%	189
Apr 20, 2026	32.47	32.47	32.44	32.45	32.45	-0.24%	1,342
Apr 17, 2026	32.54	32.59	32.53	32.53	32.53	1.51%	1,684
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

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.