SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
31.34
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
31.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.35 | 31.35 | 31.34 | 31.34 | 31.34 | 0.11% | 269 |
| Dec 4, 2025 | 31.47 | 31.48 | 31.31 | 31.31 | 31.31 | -0.26% | 1,590 |
| Dec 3, 2025 | 31.15 | 31.39 | 31.15 | 31.39 | 31.39 | 0.38% | 292 |
| Dec 2, 2025 | 31.14 | 31.28 | 31.14 | 31.27 | 31.27 | 0.01% | 3,238 |
| Dec 1, 2025 | 31.37 | 31.48 | 31.27 | 31.27 | 31.27 | -0.75% | 2,430 |
| Nov 28, 2025 | 31.30 | 31.50 | 31.29 | 31.50 | 31.50 | 0.99% | 1,678 |
| Nov 26, 2025 | 31.19 | 31.20 | 31.19 | 31.20 | 31.20 | 0.20% | 361 |
| Nov 25, 2025 | 30.83 | 31.13 | 30.83 | 31.13 | 31.13 | 1.05% | 1,335 |
| Nov 24, 2025 | 30.75 | 30.90 | 30.75 | 30.81 | 30.81 | 0.02% | 5,355 |
| Nov 21, 2025 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 1.43% | 367 |
| Nov 20, 2025 | 30.88 | 30.88 | 30.37 | 30.37 | 30.37 | -0.88% | 743 |
| Nov 19, 2025 | 30.76 | 30.76 | 30.56 | 30.64 | 30.64 | -0.28% | 3,990 |
| Nov 18, 2025 | 30.66 | 30.73 | 30.56 | 30.73 | 30.73 | 0.01% | 2,266 |
| Nov 17, 2025 | 30.64 | 30.73 | 30.63 | 30.73 | 30.73 | -0.92% | 454 |
| Nov 14, 2025 | 30.97 | 31.01 | 30.97 | 31.01 | 31.01 | -0.35% | 440 |
| Nov 13, 2025 | 31.24 | 31.25 | 31.12 | 31.12 | 31.12 | -0.53% | 1,251 |
| Nov 12, 2025 | 31.26 | 31.30 | 31.26 | 31.29 | 31.29 | 0.46% | 1,165 |
| Nov 11, 2025 | 31.11 | 31.14 | 31.11 | 31.14 | 31.14 | 0.95% | 1,069 |
| Nov 10, 2025 | 31.13 | 31.13 | 30.73 | 30.85 | 30.85 | 0.81% | 6,534 |
| Nov 7, 2025 | 31.86 | 31.86 | 30.46 | 30.60 | 30.60 | 0.32% | 4,688 |
| Nov 6, 2025 | 30.62 | 30.62 | 30.46 | 30.50 | 30.50 | -0.76% | 8,861 |
| Nov 5, 2025 | 30.65 | 30.74 | 30.65 | 30.74 | 30.74 | 0.45% | 6,340 |
| Nov 4, 2025 | 30.63 | 30.63 | 30.60 | 30.60 | 30.60 | -0.55% | 242 |
| Nov 3, 2025 | 30.90 | 30.90 | 30.77 | 30.77 | 30.77 | -0.65% | 983 |
| Oct 31, 2025 | 30.87 | 30.97 | 30.87 | 30.97 | 30.97 | -0.55% | 2,745 |
| Oct 30, 2025 | 31.12 | 31.14 | 31.12 | 31.14 | 31.14 | -0.31% | 233 |
| Oct 29, 2025 | 31.38 | 31.38 | 31.24 | 31.24 | 31.24 | -1.06% | 810 |
| Oct 28, 2025 | 31.58 | 31.69 | 31.58 | 31.58 | 31.58 | -0.44% | 4,420 |
| Oct 27, 2025 | 31.74 | 31.74 | 31.65 | 31.71 | 31.71 | 0.34% | 1,049 |
| Oct 24, 2025 | 31.59 | 31.64 | 31.58 | 31.61 | 31.61 | 0.02% | 2,096 |
| Oct 23, 2025 | 31.07 | 31.60 | 31.07 | 31.60 | 31.60 | 0.14% | 1,747 |
| Oct 22, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.56% | 508 |
| Oct 21, 2025 | 31.70 | 31.75 | 31.70 | 31.74 | 31.74 | -0.11% | 1,306 |
| Oct 20, 2025 | 31.74 | 31.77 | 31.74 | 31.77 | 31.77 | 0.29% | 662 |
| Oct 17, 2025 | 31.55 | 31.68 | 31.55 | 31.68 | 31.68 | 0.58% | 1,311 |
| Oct 16, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 0.08% | 799 |
| Oct 15, 2025 | 31.44 | 31.55 | 31.40 | 31.47 | 31.47 | 0.49% | 2,215 |
| Oct 14, 2025 | 31.11 | 31.36 | 31.11 | 31.32 | 31.32 | 0.40% | 1,571 |
| Oct 13, 2025 | 31.22 | 31.22 | 31.18 | 31.19 | 31.19 | 0.64% | 5,026 |
| Oct 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.01% | 311 |
| Oct 9, 2025 | 31.37 | 31.37 | 31.22 | 31.31 | 31.31 | -0.35% | 4,268 |
| Oct 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.41 | 0.36% | 355 |
| Oct 7, 2025 | 31.45 | 31.45 | 31.24 | 31.30 | 31.30 | -0.51% | 1,694 |
| Oct 6, 2025 | 31.48 | 31.48 | 31.40 | 31.46 | 31.46 | -0.05% | 1,834 |
| Oct 3, 2025 | 31.44 | 31.60 | 31.44 | 31.48 | 31.48 | 0.38% | 5,413 |
| Oct 2, 2025 | 31.33 | 31.36 | 31.29 | 31.36 | 31.36 | 0.21% | 3,056 |
| Oct 1, 2025 | 31.07 | 31.29 | 31.07 | 31.29 | 31.29 | 0.53% | 1,660 |
| Sep 30, 2025 | 30.86 | 31.13 | 30.86 | 31.13 | 31.13 | 1.32% | 852 |
| Sep 29, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.72 | 0.26% | 4,060 |
| Sep 26, 2025 | 30.56 | 30.64 | 30.56 | 30.64 | 30.64 | -0.19% | 740 |