Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

29.28 +0.21 (+0.72%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 29.61 29.61 29.51 29.51 950 -0.12(-0.42%)
Dec 11, 2024 29.70 29.70 29.62 29.64 3,844 +0.21(+0.70%)
Dec 10, 2024 29.61 29.61 29.38 29.43 5,638 -0.30(-1.03%)
Dec 09, 2024 29.73 29.73 29.73 29.73 210 -0.07(-0.22%)
Dec 06, 2024 29.90 29.93 29.80 29.80 1,164 -0.05(-0.17%)
Dec 05, 2024 29.86 29.86 29.85 29.85 670 +0.07(+0.25%)
Dec 04, 2024 29.84 29.85 29.74 29.78 1,147 -0.01(-0.02%)
Dec 03, 2024 29.88 29.88 29.78 29.78 292 -0.15(-0.49%)
Dec 02, 2024 29.90 30.00 29.79 29.93 3,452 +0.06(+0.20%)
Nov 29, 2024 29.73 29.87 29.73 29.87 424 +0.16(+0.54%)
Nov 27, 2024 30.96 30.96 29.69 29.71 5,390 +0.08(+0.25%)
Nov 26, 2024 29.50 29.63 29.50 29.63 1,965 +0.08(+0.29%)
Nov 25, 2024 29.64 29.64 29.51 29.55 2,048 +0.05(+0.17%)
Nov 22, 2024 29.44 29.50 29.38 29.50 1,257 +0.25(+0.84%)
Nov 21, 2024 29.20 29.25 29.06 29.25 8,771 +0.17(+0.59%)
Nov 20, 2024 29.08 29.08 28.92 29.08 123,112 -0.05(-0.17%)
Nov 19, 2024 29.25 29.25 29.00 29.13 145,368 +0.00(+0.00%)
Nov 18, 2024 29.08 29.13 29.08 29.13 272 +0.09(+0.32%)
Nov 15, 2024 29.11 29.11 29.02 29.04 8,534 -0.24(-0.82%)
Nov 14, 2024 29.46 29.46 29.28 29.28 1,250 -0.16(-0.53%)
Nov 13, 2024 29.39 29.44 29.33 29.44 1,145 -0.07(-0.25%)
Nov 12, 2024 29.63 29.63 29.38 29.51 2,781 -0.36(-1.21%)
Nov 11, 2024 29.93 29.93 29.81 29.87 1,216 -0.11(-0.38%)
Nov 08, 2024 30.10 30.10 29.92 29.98 3,134 -0.05(-0.16%)
Nov 07, 2024 30.03 30.03 30.03 30.03 10 +0.18(+0.62%)
Nov 06, 2024 29.99 29.99 29.73 29.85 1,182 +0.03(+0.10%)
Nov 05, 2024 29.73 29.83 29.73 29.82 10,858 +0.34(+1.14%)
Nov 04, 2024 29.63 29.63 29.43 29.48 1,774 -0.05(-0.16%)
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%)
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.