Skip to main content

Smartetfs Dividend Builder ETF (NY: DIVS )

27.34 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.36 27.36 27.29 27.34 259 -0.06(-0.21%)
Mar 27, 2024 27.37 27.40 27.29 27.40 821 +0.11(+0.40%)
Mar 26, 2024 27.34 27.37 27.29 27.29 3,706 +0.02(+0.06%)
Mar 25, 2024 27.34 27.34 27.27 27.27 344 -0.14(-0.51%)
Mar 22, 2024 27.41 27.41 27.41 27.41 190 -0.03(-0.09%)
Mar 21, 2024 27.46 27.51 27.44 27.44 3,111 +0.11(+0.41%)
Mar 20, 2024 27.12 27.33 27.12 27.33 915 +0.21(+0.77%)
Mar 19, 2024 27.05 27.16 27.05 27.12 2,912 -0.03(-0.09%)
Mar 18, 2024 27.22 27.24 27.14 27.14 664 -0.07(-0.27%)
Mar 15, 2024 27.30 27.30 27.19 27.22 1,202 -0.21(-0.77%)
Mar 14, 2024 27.42 27.43 27.39 27.43 830 -0.10(-0.38%)
Mar 13, 2024 27.53 27.57 27.52 27.53 6,218 -0.05(-0.19%)
Mar 12, 2024 27.42 27.59 27.42 27.59 4,056 +0.26(+0.95%)
Mar 11, 2024 27.29 27.33 27.21 27.33 5,436 -0.03(-0.12%)
Mar 08, 2024 27.53 27.53 27.36 27.36 2,253 -0.11(-0.42%)
Mar 07, 2024 27.39 27.48 27.37 27.48 4,665 +0.32(+1.17%)
Mar 06, 2024 27.14 27.24 27.14 27.16 4,711 +0.20(+0.73%)
Mar 05, 2024 27.10 27.11 26.90 26.96 2,209 -0.17(-0.63%)
Mar 04, 2024 27.05 27.15 27.05 27.13 1,856 +0.03(+0.11%)
Mar 01, 2024 27.05 27.15 27.00 27.10 1,184 +0.24(+0.89%)
Feb 29, 2024 26.89 26.89 26.80 26.86 1,906 +0.03(+0.10%)
Feb 28, 2024 26.79 26.83 26.79 26.83 1,313 -0.12(-0.43%)
Feb 27, 2024 26.96 26.96 26.91 26.95 2,152 -0.05(-0.19%)
Feb 26, 2024 27.08 27.10 26.98 27.00 8,056 -0.10(-0.38%)
Feb 23, 2024 27.05 27.13 27.05 27.10 2,411 +0.06(+0.22%)
Feb 22, 2024 26.89 27.04 26.89 27.04 1,183 +0.26(+0.99%)
Feb 21, 2024 26.69 26.78 26.69 26.78 889 +0.08(+0.29%)
Feb 20, 2024 26.65 26.70 26.65 26.70 2,281 +0.08(+0.29%)
Feb 16, 2024 26.60 26.74 26.60 26.62 1,570 -0.00(-0.01%)
Feb 15, 2024 26.57 26.68 26.50 26.63 5,680 +0.16(+0.60%)
Feb 14, 2024 26.42 26.47 26.36 26.47 3,289 +0.24(+0.93%)
Feb 13, 2024 26.28 26.31 26.14 26.22 3,426 -0.34(-1.28%)
Feb 12, 2024 26.63 26.64 26.53 26.56 8,356 -0.03(-0.12%)
Feb 09, 2024 26.50 26.60 26.50 26.59 5,572 +0.03(+0.11%)
Feb 08, 2024 26.55 26.59 26.53 26.57 7,602 +0.08(+0.29%)
Feb 07, 2024 26.43 26.55 26.43 26.49 8,267 +0.16(+0.59%)
Feb 06, 2024 26.28 26.33 26.28 26.33 691 +0.11(+0.42%)
Feb 05, 2024 26.15 26.25 26.12 26.22 11,328 -0.03(-0.11%)
Feb 02, 2024 26.23 26.33 26.19 26.25 9,279 +0.02(+0.07%)
Feb 01, 2024 26.02 26.23 26.00 26.23 2,416 +0.20(+0.77%)
Jan 31, 2024 26.33 26.34 26.03 26.03 13,114 -0.25(-0.96%)
Jan 30, 2024 26.28 26.29 26.23 26.29 1,880 +0.06(+0.24%)
Jan 29, 2024 26.17 26.22 26.10 26.22 8,441 +0.10(+0.38%)
Jan 26, 2024 26.18 26.19 26.12 26.12 7,773 +0.07(+0.27%)
Jan 25, 2024 26.11 26.11 25.95 26.05 8,519 +0.02(+0.08%)
Jan 24, 2024 26.24 26.24 26.03 26.03 8,664 -0.04(-0.17%)
Jan 23, 2024 26.02 26.07 25.97 26.07 4,617 +0.05(+0.20%)
Jan 22, 2024 26.03 26.10 26.02 26.02 3,589 +0.06(+0.23%)
Jan 19, 2024 25.96 25.96 25.96 25.96 286 +0.16(+0.62%)
Jan 18, 2024 25.55 25.80 25.55 25.80 6,087 +0.19(+0.74%)
Jan 17, 2024 25.53 25.61 25.53 25.61 799 -0.06(-0.23%)
Jan 16, 2024 25.78 25.80 25.63 25.67 14,020 -0.23(-0.90%)
Jan 12, 2024 25.92 25.92 25.85 25.91 530 +0.08(+0.29%)
Jan 11, 2024 25.85 25.85 25.60 25.83 8,214 +0.06(+0.22%)
Jan 10, 2024 25.70 25.77 25.70 25.77 6,880 +0.08(+0.31%)
Jan 09, 2024 25.60 25.73 25.60 25.70 2,555 -0.05(-0.19%)
Jan 08, 2024 25.64 25.75 25.64 25.75 2,848 +0.17(+0.67%)
Jan 05, 2024 25.57 25.72 25.55 25.57 2,690 -0.08(-0.30%)
Jan 04, 2024 25.57 25.74 25.57 25.65 2,866 +0.05(+0.20%)
Jan 03, 2024 25.64 25.67 25.58 25.60 2,899 -0.17(-0.66%)
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.