Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

29.53 +0.09 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.70 29.71 29.53 29.53 661 +0.09(+0.32%)
Oct 31, 2024 29.48 29.48 29.36 29.44 1,795 -0.37(-1.25%)
Oct 30, 2024 29.74 29.83 29.64 29.81 2,948 -0.07(-0.25%)
Oct 29, 2024 29.81 29.88 29.78 29.88 3,047 -0.11(-0.37%)
Oct 28, 2024 29.94 30.00 29.94 30.00 1,197 +0.11(+0.35%)
Oct 25, 2024 30.02 30.02 29.84 29.89 2,537 -0.14(-0.48%)
Oct 24, 2024 30.04 30.04 30.03 30.03 330 +0.05(+0.18%)
Oct 23, 2024 29.89 29.98 29.86 29.98 9,075 -0.12(-0.38%)
Oct 22, 2024 30.00 30.13 30.00 30.10 2,578 -0.06(-0.21%)
Oct 21, 2024 30.17 30.17 30.16 30.16 270 -0.23(-0.75%)
Oct 18, 2024 30.36 30.39 30.36 30.39 378 +0.03(+0.11%)
Oct 17, 2024 30.45 30.48 30.36 30.36 4,768 +0.17(+0.58%)
Oct 16, 2024 30.09 30.22 30.03 30.18 3,546 +0.05(+0.17%)
Oct 15, 2024 30.38 30.38 30.13 30.13 4,169 -0.21(-0.71%)
Oct 14, 2024 30.24 30.35 30.24 30.34 1,991 +0.20(+0.65%)
Oct 11, 2024 30.15 30.15 30.15 30.15 276 +0.23(+0.77%)
Oct 10, 2024 29.94 29.94 29.92 29.92 175 -0.10(-0.33%)
Oct 09, 2024 30.02 30.02 30.02 30.02 54 +0.16(+0.52%)
Oct 08, 2024 29.82 29.86 29.76 29.86 1,111 +0.15(+0.50%)
Oct 07, 2024 29.88 29.88 29.71 29.71 6,140 -0.16(-0.53%)
Oct 04, 2024 29.87 29.87 29.78 29.87 2,302 +0.03(+0.09%)
Oct 03, 2024 29.94 29.94 29.85 29.85 640 -0.22(-0.73%)
Oct 02, 2024 30.00 30.07 29.99 30.07 4,956 +0.02(+0.06%)
Oct 01, 2024 30.06 30.06 29.99 30.05 3,637 -0.10(-0.32%)
Sep 30, 2024 30.16 30.16 30.06 30.15 963 -0.13(-0.42%)
Sep 27, 2024 30.47 30.47 30.27 30.27 1,135 -0.06(-0.18%)
Sep 26, 2024 30.31 30.33 30.26 30.33 1,942 +0.35(+1.17%)
Sep 25, 2024 30.07 30.07 29.95 29.98 2,985 -0.00(-0.02%)
Sep 24, 2024 30.02 30.02 29.98 29.98 1,007 +0.08(+0.28%)
Sep 23, 2024 29.87 29.90 29.86 29.90 2,258 +0.20(+0.66%)
Sep 20, 2024 29.62 29.70 29.62 29.70 370 -0.24(-0.80%)
Sep 19, 2024 30.00 30.00 29.94 29.94 415 +0.34(+1.14%)
Sep 18, 2024 29.73 29.83 29.60 29.60 5,175 -0.11(-0.37%)
Sep 17, 2024 29.81 29.81 29.62 29.72 2,094 -0.07(-0.24%)
Sep 16, 2024 29.79 29.86 29.71 29.79 4,779 +0.17(+0.57%)
Sep 13, 2024 29.58 29.63 29.58 29.62 5,795 +0.16(+0.55%)
Sep 12, 2024 29.43 29.45 29.43 29.45 188 +0.23(+0.79%)
Sep 11, 2024 28.85 29.22 28.85 29.22 450 +0.01(+0.04%)
Sep 10, 2024 29.17 29.21 29.09 29.21 1,753 +0.02(+0.07%)
Sep 09, 2024 29.01 29.21 29.01 29.19 1,111 +0.29(+1.02%)
Sep 06, 2024 29.27 29.27 28.90 28.90 6,500 -0.32(-1.10%)
Sep 05, 2024 29.37 29.37 29.15 29.22 2,780 -0.18(-0.60%)
Sep 04, 2024 29.40 29.40 29.40 29.40 57 +0.08(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.