SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
30.71
+0.15 (0.49%)
Jun 27, 2025, 4:00 PM - Market closed
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.64 | 30.72 | 30.64 | 30.71 | 30.71 | 0.49% | 1,154 |
| Jun 26, 2025 | 30.49 | 30.56 | 30.43 | 30.56 | 30.43 | 0.69% | 2,908 |
| Jun 25, 2025 | 30.36 | 30.37 | 30.31 | 30.35 | 30.22 | -0.93% | 8,218 |
| Jun 24, 2025 | 30.53 | 30.63 | 30.53 | 30.63 | 30.51 | 1.10% | 868 |
| Jun 23, 2025 | 30.04 | 30.30 | 30.04 | 30.30 | 30.17 | 0.70% | 1,198 |
| Jun 20, 2025 | 30.24 | 30.24 | 30.09 | 30.09 | 29.96 | -0.38% | 1,667 |
| Jun 18, 2025 | 30.26 | 30.26 | 30.21 | 30.21 | 30.08 | -0.11% | 854 |
| Jun 17, 2025 | 30.53 | 30.53 | 30.24 | 30.24 | 30.11 | -1.12% | 2,971 |
| Jun 16, 2025 | 30.57 | 30.82 | 30.57 | 30.58 | 30.45 | 0.13% | 2,362 |
| Jun 13, 2025 | 30.65 | 30.70 | 30.50 | 30.54 | 30.41 | -1.19% | 4,014 |
| Jun 12, 2025 | 30.77 | 30.91 | 30.77 | 30.91 | 30.78 | 0.74% | 5,665 |
| Jun 11, 2025 | 30.68 | 30.76 | 30.61 | 30.68 | 30.55 | -0.10% | 2,837 |
| Jun 10, 2025 | 30.87 | 30.87 | 30.67 | 30.71 | 30.58 | 0.35% | 3,575 |
| Jun 9, 2025 | 30.73 | 30.73 | 30.56 | 30.60 | 30.47 | -0.23% | 952 |
| Jun 6, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | 0.44% | 296 |
| Jun 5, 2025 | 30.59 | 30.59 | 30.54 | 30.54 | 30.41 | -0.15% | 405 |
| Jun 4, 2025 | 30.50 | 30.68 | 30.50 | 30.59 | 30.46 | 0.44% | 2,238 |
| Jun 3, 2025 | 30.39 | 30.45 | 30.36 | 30.45 | 30.32 | -0.06% | 1,887 |
| Jun 2, 2025 | 30.48 | 30.50 | 30.21 | 30.47 | 30.34 | - | 3,850 |
| May 30, 2025 | 30.41 | 30.47 | 30.29 | 30.47 | 30.34 | 0.23% | 7,132 |
| May 29, 2025 | 30.47 | 30.47 | 30.16 | 30.40 | 30.27 | 0.55% | 17,719 |
| May 28, 2025 | 30.31 | 30.43 | 30.23 | 30.23 | 30.11 | -0.83% | 2,091 |
| May 27, 2025 | 30.42 | 30.49 | 30.38 | 30.49 | 30.36 | 1.18% | 1,734 |
| May 23, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.00 | -0.14% | 138 |
| May 22, 2025 | 30.13 | 30.17 | 30.13 | 30.17 | 30.05 | -0.38% | 427 |
| May 21, 2025 | 30.50 | 30.54 | 30.29 | 30.29 | 30.16 | -0.54% | 1,565 |
| May 20, 2025 | 30.46 | 30.46 | 30.45 | 30.45 | 30.33 | 0.16% | 214 |
| May 19, 2025 | 30.21 | 30.42 | 30.21 | 30.41 | 30.28 | 0.60% | 5,613 |
| May 16, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | 0.36% | 87 |
| May 15, 2025 | 30.01 | 30.12 | 29.96 | 30.12 | 29.99 | 1.48% | 4,724 |
| May 14, 2025 | 29.76 | 29.76 | 29.67 | 29.68 | 29.55 | -0.45% | 12,410 |
| May 13, 2025 | 29.89 | 29.89 | 29.78 | 29.81 | 29.68 | -0.20% | 3,461 |
| May 12, 2025 | 29.87 | 29.87 | 29.67 | 29.87 | 29.74 | 1.27% | 7,698 |
| May 9, 2025 | 29.65 | 29.65 | 29.49 | 29.50 | 29.37 | 0.05% | 5,615 |
| May 8, 2025 | 29.53 | 29.62 | 29.48 | 29.48 | 29.36 | -0.41% | 2,008 |
| May 7, 2025 | 29.51 | 29.62 | 29.51 | 29.60 | 29.48 | 0.32% | 10,507 |
| May 6, 2025 | 29.41 | 29.57 | 29.41 | 29.51 | 29.38 | -0.45% | 16,491 |
| May 5, 2025 | 29.75 | 29.75 | 29.62 | 29.64 | 29.52 | -0.22% | 13,431 |
| May 2, 2025 | 29.48 | 29.72 | 29.48 | 29.71 | 29.58 | 2.08% | 3,508 |
| May 1, 2025 | 29.24 | 29.24 | 29.10 | 29.10 | 28.98 | -0.24% | 14,771 |
| Apr 30, 2025 | 29.07 | 29.17 | 28.65 | 29.17 | 29.05 | 0.69% | 3,611 |
| Apr 29, 2025 | 28.90 | 28.98 | 28.82 | 28.97 | 28.85 | 0.28% | 2,030 |
| Apr 28, 2025 | 28.77 | 28.92 | 28.77 | 28.89 | 28.77 | 0.13% | 9,240 |
| Apr 25, 2025 | 28.67 | 28.85 | 28.67 | 28.85 | 28.73 | 0.12% | 503 |
| Apr 24, 2025 | 28.50 | 28.82 | 28.50 | 28.82 | 28.70 | 1.07% | 11,942 |
| Apr 23, 2025 | 28.84 | 28.84 | 28.39 | 28.51 | 28.39 | 0.01% | 3,416 |
| Apr 22, 2025 | 28.11 | 28.51 | 28.11 | 28.51 | 28.39 | 1.78% | 1,046 |
| Apr 21, 2025 | 28.37 | 28.37 | 28.01 | 28.01 | 27.89 | -1.23% | 5,236 |
| Apr 17, 2025 | 28.34 | 28.55 | 28.34 | 28.36 | 28.24 | 0.76% | 8,407 |
| Apr 16, 2025 | 28.47 | 28.47 | 28.14 | 28.15 | 28.03 | -1.15% | 1,423 |