SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
29.87
+0.38 (1.29%)
At close: May 12, 2025, 4:00 PM
29.87
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.87 | 29.87 | 29.67 | 29.87 | 29.87 | 1.27% | 7,698 |
| May 9, 2025 | 29.65 | 29.65 | 29.49 | 29.50 | 29.50 | 0.05% | 5,615 |
| May 8, 2025 | 29.53 | 29.62 | 29.48 | 29.48 | 29.48 | -0.41% | 2,008 |
| May 7, 2025 | 29.51 | 29.62 | 29.51 | 29.60 | 29.60 | 0.32% | 10,507 |
| May 6, 2025 | 29.41 | 29.57 | 29.41 | 29.51 | 29.51 | -0.45% | 16,491 |
| May 5, 2025 | 29.75 | 29.75 | 29.62 | 29.64 | 29.64 | -0.22% | 13,431 |
| May 2, 2025 | 29.48 | 29.72 | 29.48 | 29.71 | 29.71 | 2.08% | 3,508 |
| May 1, 2025 | 29.24 | 29.24 | 29.10 | 29.10 | 29.10 | -0.24% | 14,771 |
| Apr 30, 2025 | 29.07 | 29.17 | 28.65 | 29.17 | 29.17 | 0.69% | 3,611 |
| Apr 29, 2025 | 28.90 | 28.98 | 28.82 | 28.97 | 28.97 | 0.28% | 2,030 |
| Apr 28, 2025 | 28.77 | 28.92 | 28.77 | 28.89 | 28.89 | 0.13% | 9,240 |
| Apr 25, 2025 | 28.67 | 28.85 | 28.67 | 28.85 | 28.85 | 0.12% | 503 |
| Apr 24, 2025 | 28.50 | 28.82 | 28.50 | 28.82 | 28.82 | 1.07% | 11,942 |
| Apr 23, 2025 | 28.84 | 28.84 | 28.39 | 28.51 | 28.51 | 0.01% | 3,416 |
| Apr 22, 2025 | 28.11 | 28.51 | 28.11 | 28.51 | 28.51 | 1.78% | 1,046 |
| Apr 21, 2025 | 28.37 | 28.37 | 28.01 | 28.01 | 28.01 | -1.23% | 5,236 |
| Apr 17, 2025 | 28.34 | 28.55 | 28.34 | 28.36 | 28.36 | 0.76% | 8,407 |
| Apr 16, 2025 | 28.47 | 28.47 | 28.14 | 28.15 | 28.15 | -1.15% | 1,423 |
| Apr 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.42% | 1,261 |
| Apr 14, 2025 | 28.30 | 28.59 | 28.30 | 28.59 | 28.59 | 1.07% | 15,928 |
| Apr 11, 2025 | 27.66 | 28.29 | 27.66 | 28.29 | 28.29 | 1.90% | 2,221 |
| Apr 10, 2025 | 27.72 | 27.82 | 27.32 | 27.76 | 27.76 | -1.11% | 4,860 |
| Apr 9, 2025 | 26.40 | 28.07 | 26.40 | 28.07 | 28.07 | 5.76% | 3,436 |
| Apr 8, 2025 | 27.33 | 27.33 | 26.54 | 26.54 | 26.54 | -0.85% | 906 |
| Apr 7, 2025 | 26.25 | 27.52 | 26.25 | 26.77 | 26.77 | -1.72% | 14,856 |
| Apr 4, 2025 | 28.27 | 28.27 | 27.24 | 27.24 | 27.24 | -5.59% | 21,652 |
| Apr 3, 2025 | 29.00 | 29.09 | 28.85 | 28.85 | 28.85 | -1.33% | 2,883 |
| Apr 2, 2025 | 29.08 | 29.24 | 29.00 | 29.24 | 29.24 | 0.40% | 4,556 |
| Apr 1, 2025 | 29.03 | 29.13 | 29.03 | 29.13 | 29.13 | -0.25% | 2,468 |
| Mar 31, 2025 | 28.92 | 29.20 | 28.92 | 29.20 | 29.20 | 0.29% | 2,159 |
| Mar 28, 2025 | 29.25 | 29.25 | 29.12 | 29.12 | 29.12 | -1.10% | 1,117 |
| Mar 27, 2025 | 29.32 | 29.45 | 29.32 | 29.44 | 29.33 | 0.12% | 2,521 |
| Mar 26, 2025 | 29.50 | 29.51 | 29.41 | 29.41 | 29.30 | -0.43% | 4,119 |
| Mar 25, 2025 | 29.65 | 29.65 | 29.53 | 29.53 | 29.42 | -0.35% | 17,190 |
| Mar 24, 2025 | 29.63 | 29.64 | 29.62 | 29.64 | 29.53 | 0.36% | 1,170 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.45 | 29.53 | 29.42 | -0.76% | 2,510 |
| Mar 20, 2025 | 29.74 | 29.76 | 29.71 | 29.76 | 29.65 | -0.26% | 500 |
| Mar 19, 2025 | 29.78 | 29.84 | 29.72 | 29.84 | 29.72 | 0.21% | 2,316 |
| Mar 18, 2025 | 29.77 | 29.77 | 29.73 | 29.77 | 29.66 | -0.65% | 733 |
| Mar 17, 2025 | 29.61 | 29.97 | 29.61 | 29.97 | 29.86 | 1.17% | 899 |
| Mar 14, 2025 | 29.36 | 29.62 | 29.36 | 29.62 | 29.51 | 1.13% | 1,016 |
| Mar 13, 2025 | 29.45 | 29.47 | 29.29 | 29.29 | 29.18 | -0.86% | 845 |
| Mar 12, 2025 | 29.79 | 29.79 | 29.52 | 29.55 | 29.43 | -0.73% | 1,779 |
| Mar 11, 2025 | 30.07 | 30.07 | 29.64 | 29.76 | 29.65 | -0.93% | 8,620 |
| Mar 10, 2025 | 30.28 | 30.32 | 30.04 | 30.04 | 29.93 | -1.46% | 7,223 |
| Mar 7, 2025 | 30.18 | 30.49 | 30.17 | 30.49 | 30.37 | 1.44% | 5,159 |
| Mar 6, 2025 | 30.05 | 30.12 | 29.95 | 30.06 | 29.94 | -0.63% | 4,443 |
| Mar 5, 2025 | 29.94 | 30.26 | 29.94 | 30.25 | 30.13 | 1.70% | 1,150 |
| Mar 4, 2025 | 29.82 | 29.83 | 29.70 | 29.74 | 29.63 | -0.49% | 11,854 |
| Mar 3, 2025 | 30.05 | 30.05 | 29.84 | 29.88 | 29.77 | 0.13% | 6,662 |