SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
30.64
-0.06 (-0.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.56 | 30.64 | 30.56 | 30.64 | 30.64 | -0.19% | 740 |
| Sep 25, 2025 | 30.68 | 30.70 | 30.64 | 30.70 | 30.56 | -0.64% | 762 |
| Sep 24, 2025 | 31.01 | 31.01 | 30.86 | 30.90 | 30.76 | -0.48% | 978 |
| Sep 23, 2025 | 31.10 | 31.10 | 31.04 | 31.05 | 30.90 | 0.05% | 939 |
| Sep 22, 2025 | 31.00 | 31.05 | 31.00 | 31.03 | 30.89 | -0.20% | 2,765 |
| Sep 19, 2025 | 31.03 | 31.14 | 30.99 | 31.09 | 30.95 | -0.13% | 1,216 |
| Sep 18, 2025 | 31.10 | 31.22 | 31.08 | 31.13 | 30.99 | 0.09% | 878 |
| Sep 17, 2025 | 31.18 | 31.19 | 31.05 | 31.10 | 30.96 | -0.02% | 3,312 |
| Sep 16, 2025 | 31.12 | 31.15 | 31.11 | 31.11 | 30.97 | -0.29% | 1,385 |
| Sep 15, 2025 | 31.59 | 31.59 | 31.14 | 31.20 | 31.06 | -0.37% | 6,107 |
| Sep 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.17 | -0.27% | 348 |
| Sep 11, 2025 | 31.22 | 31.40 | 31.22 | 31.40 | 31.26 | 0.69% | 1,641 |
| Sep 10, 2025 | 31.19 | 31.22 | 31.17 | 31.18 | 31.04 | 0.21% | 1,963 |
| Sep 9, 2025 | 31.10 | 31.12 | 31.06 | 31.12 | 30.98 | -0.16% | 808 |
| Sep 8, 2025 | 31.12 | 31.17 | 31.12 | 31.17 | 31.03 | 0.27% | 1,634 |
| Sep 5, 2025 | 31.10 | 31.13 | 31.05 | 31.08 | 30.94 | 0.41% | 526 |
| Sep 4, 2025 | 30.84 | 30.99 | 30.83 | 30.96 | 30.82 | 0.63% | 2,304 |
| Sep 3, 2025 | 30.71 | 30.76 | 30.65 | 30.76 | 30.62 | 0.34% | 1,729 |
| Sep 2, 2025 | 30.67 | 30.68 | 30.65 | 30.66 | 30.52 | -0.59% | 1,600 |
| Aug 29, 2025 | 30.79 | 30.84 | 30.79 | 30.84 | 30.70 | -0.25% | 736 |
| Aug 28, 2025 | 30.90 | 30.95 | 30.90 | 30.92 | 30.78 | -0.02% | 5,885 |
| Aug 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.78 | -0.18% | 408 |
| Aug 26, 2025 | 30.90 | 30.98 | 30.85 | 30.98 | 30.84 | 0.31% | 1,478 |
| Aug 25, 2025 | 31.17 | 31.17 | 30.88 | 30.88 | 30.74 | -0.92% | 11,882 |
| Aug 22, 2025 | 30.94 | 31.17 | 30.94 | 31.17 | 31.03 | 0.91% | 767 |
| Aug 21, 2025 | 31.01 | 31.01 | 30.89 | 30.89 | 30.75 | -0.58% | 723 |
| Aug 20, 2025 | 30.98 | 31.07 | 30.98 | 31.07 | 30.93 | 0.70% | 641 |
| Aug 19, 2025 | 30.93 | 30.96 | 30.77 | 30.86 | 30.72 | 0.32% | 1,590 |
| Aug 18, 2025 | 30.81 | 30.81 | 30.76 | 30.76 | 30.62 | -0.13% | 726 |
| Aug 15, 2025 | 30.76 | 30.83 | 30.76 | 30.80 | 30.66 | -0.16% | 1,018 |
| Aug 14, 2025 | 30.77 | 30.85 | 30.77 | 30.85 | 30.71 | 0.06% | 1,933 |
| Aug 13, 2025 | 30.75 | 30.85 | 30.75 | 30.83 | 30.69 | 0.28% | 4,109 |
| Aug 12, 2025 | 30.54 | 30.75 | 30.54 | 30.75 | 30.61 | 0.38% | 971 |
| Aug 11, 2025 | 30.64 | 30.64 | 30.63 | 30.63 | 30.49 | -0.08% | 475 |
| Aug 8, 2025 | 30.59 | 30.66 | 30.59 | 30.66 | 30.52 | 0.43% | 2,489 |
| Aug 7, 2025 | 30.46 | 30.52 | 30.46 | 30.52 | 30.38 | 0.70% | 961 |
| Aug 6, 2025 | 30.13 | 30.34 | 30.06 | 30.31 | 30.17 | 0.25% | 7,544 |
| Aug 5, 2025 | 30.22 | 30.23 | 30.22 | 30.23 | 30.10 | -0.56% | 299 |
| Aug 4, 2025 | 30.27 | 30.40 | 30.27 | 30.40 | 30.27 | 0.78% | 2,297 |
| Aug 1, 2025 | 30.01 | 30.20 | 30.01 | 30.17 | 30.03 | -0.30% | 1,375 |
| Jul 31, 2025 | 30.57 | 30.57 | 30.26 | 30.26 | 30.12 | -0.96% | 1,339 |
| Jul 30, 2025 | 30.71 | 30.71 | 30.45 | 30.56 | 30.42 | -0.88% | 1,231 |
| Jul 29, 2025 | 30.84 | 30.84 | 30.78 | 30.83 | 30.69 | -0.39% | 2,475 |
| Jul 28, 2025 | 31.10 | 31.12 | 30.90 | 30.95 | 30.81 | -1.32% | 2,195 |
| Jul 25, 2025 | 31.15 | 31.36 | 31.13 | 31.36 | 31.22 | 0.18% | 2,207 |
| Jul 24, 2025 | 31.25 | 31.32 | 31.25 | 31.30 | 31.16 | 0.10% | 541 |
| Jul 23, 2025 | 31.10 | 31.27 | 31.10 | 31.27 | 31.13 | 0.33% | 3,194 |
| Jul 22, 2025 | 30.92 | 31.17 | 30.92 | 31.17 | 31.03 | 1.01% | 1,832 |
| Jul 21, 2025 | 31.01 | 31.10 | 30.86 | 30.86 | 30.72 | -0.42% | 2,756 |
| Jul 18, 2025 | 31.09 | 31.09 | 30.99 | 30.99 | 30.85 | -0.52% | 148 |