SmartETFs Dividend Builder ETF (DIVS) Historical Stock Data
28.19 ↑0.13 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVS is down -0.17% a day on average. There have been 12 days where SmartETFs Dividend Builder ETF closed green and 18 days where DIVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 28.13 | 28.19 | ↑$0.06 (0.21%) | 28.08 | 28.19 | 25.65K |
| 2025-01-13 | 27.89 | 28.06 | ↑$0.17 (0.61%) | 27.89 | 28.07 | 3.83K |
| 2025-01-10 | 28.32 | 28.07 | ↓$0.25 (-0.88%) | 28.06 | 28.32 | 4.22K |
| 2025-01-08 | 28.31 | 28.48 | ↑$0.17 (0.60%) | 28.31 | 28.48 | 714 |
| 2025-01-07 | 28.62 | 28.41 | ↓$0.21 (-0.75%) | 28.41 | 28.62 | 2.18K |
| 2025-01-06 | 28.58 | 28.45 | ↓$0.13 (-0.46%) | 28.45 | 28.64 | 1.11K |
| 2025-01-03 | 28.51 | 28.48 | ↓$0.03 (-0.12%) | 28.33 | 28.51 | 6.97K |
| 2025-01-02 | 28.45 | 28.32 | ↓$0.13 (-0.46%) | 28.23 | 28.45 | 2.25K |
| 2024-12-31 | 28.61 | 28.43 | ↓$0.18 (-0.63%) | 28.36 | 28.61 | 10.34K |
| 2024-12-30 | 28.55 | 28.50 | ↓$0.05 (-0.19%) | 28.31 | 28.55 | 8.05K |
| 2024-12-27 | 28.78 | 28.76 | ↓$0.01 (-0.05%) | 28.76 | 28.78 | 1.70K |
| 2024-12-26 | 28.89 | 28.89 | ↑$0.00 (0.00%) | 28.89 | 28.89 | 293 |
| 2024-12-24 | 28.75 | 28.86 | ↑$0.11 (0.38%) | 28.69 | 28.86 | 1.15K |
| 2024-12-23 | 28.54 | 28.66 | ↑$0.12 (0.42%) | 28.45 | 28.66 | 10.19K |
| 2024-12-20 | 28.21 | 28.46 | ↑$0.25 (0.88%) | 28.21 | 28.62 | 5.10K |
| 2024-12-19 | 28.76 | 28.42 | ↓$0.34 (-1.18%) | 28.42 | 28.76 | 10.51K |
| 2024-12-18 | 29.28 | 28.63 | ↓$0.66 (-2.24%) | 28.63 | 29.28 | 3.43K |
| 2024-12-17 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 29.27 | 29.33 | 1.07K |
| 2024-12-16 | 29.42 | 29.42 | ↓$0.00 (-0.01%) | 29.42 | 29.49 | 1.23K |
| 2024-12-13 | 29.28 | 29.33 | ↑$0.05 (0.17%) | 29.28 | 29.37 | 1.76K |
| 2024-12-12 | 29.61 | 29.51 | ↓$0.10 (-0.34%) | 29.51 | 29.61 | 0.95K |
| 2024-12-11 | 29.70 | 29.64 | ↓$0.06 (-0.22%) | 29.62 | 29.70 | 3.84K |
| 2024-12-10 | 29.61 | 29.43 | ↓$0.18 (-0.61%) | 29.38 | 29.61 | 5.64K |
| 2024-12-09 | 29.74 | 29.74 | ↑$0.00 (0.00%) | 29.74 | 29.74 | 210 |
| 2024-12-06 | 29.90 | 29.80 | ↓$0.10 (-0.33%) | 29.80 | 29.93 | 1.16K |
| 2024-12-05 | 29.86 | 29.85 | ↓$0.01 (-0.03%) | 29.85 | 29.86 | 670 |
| 2024-12-04 | 29.84 | 29.78 | ↓$0.06 (-0.21%) | 29.74 | 29.85 | 1.15K |
| 2024-12-03 | 29.88 | 29.78 | ↓$0.10 (-0.33%) | 29.78 | 29.88 | 292 |
| 2024-12-02 | 29.90 | 29.93 | ↑$0.03 (0.10%) | 29.79 | 30.00 | 3.45K |
| 2024-11-29 | 29.73 | 29.87 | ↑$0.14 (0.47%) | 29.73 | 29.87 | 424 |
Create an account or log in to view more rows.
$DIVS MACD turned bullish
$DIVS wow! I sold too early
$DIVS I mean ... head and shoulders .....
$DIVS Pack it up boys.
$DIVS love cooking these little bears on here
$DIVS go to the bathroom
come back to green! I like it!
$DIVS here to raid
$DIVS how long until we take off?
$DIVS buy the dip were blasting off
$DIVS no pain no gain