Guinness Atkinson Dividend Builder ETF (DIVS)

NYSEARCA: DIVS · Real-Time Price · USD

33.49

0.00 (0.01%)

At close: Sep 18, 2026, 4:00 PM EDT

33.34

-0.15 (-0.46%)

After-hours: Sep 18, 2026, 8:00 PM EDT

DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.34	33.50	33.34	33.50	33.49	-0.51%	1,229
Sep 17, 2026	33.67	33.67	33.67	33.67	33.67	0.73%	66
Sep 16, 2026	33.55	33.55	33.42	33.42	33.42	-0.49%	310
Sep 15, 2026	33.62	33.65	33.59	33.59	33.59	-0.78%	1,065
Sep 14, 2026	33.85	33.85	33.85	33.85	33.85	0.18%	180
Sep 11, 2026	33.83	33.87	33.79	33.79	33.79	0.58%	1,301
Sep 10, 2026	33.64	33.64	33.60	33.60	33.60	-0.58%	3,956
Sep 9, 2026	33.83	33.86	33.64	33.79	33.79	-1.34%	7,109
Sep 8, 2026	34.34	34.34	34.25	34.25	34.25	-0.43%	2,293
Sep 4, 2026	34.42	34.42	34.40	34.40	34.40	-0.20%	690
Sep 3, 2026	34.48	34.48	34.47	34.47	34.46	0.58%	152
Sep 2, 2026	34.27	34.27	34.27	34.27	34.26	-0.06%	97
Sep 1, 2026	34.58	34.58	34.28	34.29	34.29	-0.92%	768
Aug 31, 2026	34.61	34.61	34.61	34.61	34.61	-0.46%	182
Aug 28, 2026	34.89	34.89	34.70	34.77	34.77	-0.22%	950
Aug 27, 2026	34.92	34.92	34.78	34.85	34.85	-0.29%	2,882
Aug 26, 2026	34.97	34.98	34.90	34.95	34.95	0.22%	4,202
Aug 25, 2026	34.84	34.87	34.84	34.87	34.87	-0.16%	728
Aug 24, 2026	34.98	34.98	34.93	34.93	34.93	0.20%	2,586
Aug 21, 2026	34.86	34.86	34.86	34.86	34.86	0.74%	339
Aug 20, 2026	34.67	34.67	34.60	34.60	34.60	-0.18%	1,225
Aug 19, 2026	34.68	34.70	34.66	34.66	34.66	0.54%	905
Aug 18, 2026	34.48	34.48	34.48	34.48	34.48	-0.26%	25
Aug 17, 2026	34.70	34.70	34.57	34.57	34.57	-0.73%	711
Aug 14, 2026	34.82	34.82	34.82	34.82	34.82	-0.52%	112
Aug 13, 2026	34.96	35.00	34.84	35.00	35.00	0.14%	4,246
Aug 12, 2026	34.94	34.97	34.93	34.95	34.95	-0.16%	1,488
Aug 11, 2026	35.02	35.02	35.00	35.01	35.01	0.01%	613
Aug 10, 2026	35.03	35.03	35.01	35.01	35.01	-0.22%	447
Aug 7, 2026	35.10	35.10	35.05	35.09	35.09	0.48%	1,533
Aug 6, 2026	34.92	34.92	34.92	34.92	34.92	-0.14%	34
Aug 5, 2026	34.94	34.97	34.91	34.97	34.97	0.45%	822
Aug 4, 2026	34.38	34.81	34.38	34.81	34.81	1.35%	2,201
Aug 3, 2026	34.24	34.35	34.24	34.35	34.35	0.32%	3,535
Jul 31, 2026	34.24	34.24	34.24	34.24	34.24	-0.08%	438
Jul 30, 2026	34.24	34.27	34.24	34.27	34.27	0.75%	526
Jul 29, 2026	34.01	34.01	34.01	34.01	34.01	-0.57%	46
Jul 28, 2026	34.08	34.21	34.08	34.21	34.20	1.79%	5,602
Jul 27, 2026	33.54	33.60	33.52	33.60	33.60	0.85%	2,912
Jul 24, 2026	33.39	33.39	33.32	33.32	33.32	0.89%	320
Jul 23, 2026	33.03	33.03	33.03	33.03	33.03	-0.62%	20
Jul 22, 2026	33.28	33.28	33.23	33.23	33.23	0.33%	390
Jul 21, 2026	33.17	33.17	33.13	33.13	33.13	-0.15%	143
Jul 20, 2026	33.31	33.31	33.18	33.18	33.18	-0.21%	1,435
Jul 17, 2026	33.35	33.39	33.21	33.25	33.25	-0.52%	7,655
Jul 16, 2026	33.35	33.42	33.35	33.42	33.42	0.73%	1,261
Jul 15, 2026	33.18	33.18	33.18	33.18	33.18	0.24%	131
Jul 14, 2026	33.19	33.19	33.10	33.10	33.10	-0.50%	1,077
Jul 13, 2026	33.32	33.36	33.27	33.27	33.27	-0.27%	408
Jul 10, 2026	33.32	33.37	33.32	33.36	33.36	0.54%	401