SmartETFs Dividend Builder ETF (DIVS) Historical Stock Data
27.08 ↑0.17 (0.65%)
As of May 7, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, DIVS is down -0.19% a day on average. There have been 13 days where SmartETFs Dividend Builder ETF closed green and 17 days where DIVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.92 | 26.91 | ↓$0.01 (-0.05%) | 26.81 | 26.92 | 4.67K |
| 2024-05-03 | 26.69 | 26.74 | ↑$0.05 (0.17%) | 26.58 | 26.76 | 9.32K |
| 2024-05-02 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 269 |
| 2024-05-01 | 26.48 | 26.41 | ↓$0.07 (-0.26%) | 26.41 | 26.55 | 1.07K |
| 2024-04-30 | 26.74 | 26.49 | ↓$0.25 (-0.92%) | 26.49 | 26.74 | 1.90K |
| 2024-04-29 | 26.71 | 26.74 | ↑$0.03 (0.10%) | 26.71 | 26.74 | 404 |
| 2024-04-26 | 26.60 | 26.65 | ↑$0.05 (0.18%) | 26.60 | 26.69 | 859 |
| 2024-04-25 | 26.45 | 26.54 | ↑$0.09 (0.34%) | 26.45 | 26.61 | 3.77K |
| 2024-04-24 | 26.53 | 26.62 | ↑$0.09 (0.32%) | 26.52 | 26.62 | 4.31K |
| 2024-04-23 | 26.54 | 26.57 | ↑$0.03 (0.10%) | 26.54 | 26.61 | 25.56K |
| 2024-04-22 | 26.25 | 26.36 | ↑$0.11 (0.40%) | 26.25 | 26.40 | 1.34K |
| 2024-04-19 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 284 |
| 2024-04-18 | 26.21 | 26.10 | ↓$0.11 (-0.43%) | 26.10 | 26.27 | 4.29K |
| 2024-04-17 | 26.31 | 26.16 | ↓$0.15 (-0.57%) | 26.11 | 26.31 | 4.18K |
| 2024-04-16 | 26.19 | 26.17 | ↓$0.02 (-0.07%) | 26.17 | 26.27 | 1.24K |
| 2024-04-15 | 26.63 | 26.17 | ↓$0.46 (-1.73%) | 26.17 | 26.63 | 6.34K |
| 2024-04-12 | 26.47 | 26.38 | ↓$0.09 (-0.33%) | 26.38 | 26.50 | 860 |
| 2024-04-11 | 26.77 | 26.78 | ↑$0.01 (0.05%) | 26.66 | 26.84 | 12.22K |
| 2024-04-10 | 26.66 | 26.75 | ↑$0.09 (0.34%) | 26.66 | 26.80 | 1.78K |
| 2024-04-09 | 26.91 | 26.87 | ↓$0.04 (-0.15%) | 26.85 | 26.93 | 4.54K |
| 2024-04-08 | 27.03 | 26.95 | ↓$0.08 (-0.30%) | 26.95 | 27.03 | 3.02K |
| 2024-04-05 | 26.91 | 26.94 | ↑$0.03 (0.10%) | 26.91 | 26.94 | 323 |
| 2024-04-04 | 27.28 | 26.77 | ↓$0.51 (-1.85%) | 26.74 | 27.28 | 4.50K |
| 2024-04-03 | 27.10 | 27.04 | ↓$0.06 (-0.24%) | 27.04 | 27.13 | 1.27K |
| 2024-04-02 | 27.08 | 27.06 | ↓$0.02 (-0.07%) | 26.98 | 27.08 | 3.15K |
| 2024-04-01 | 27.39 | 27.24 | ↓$0.15 (-0.55%) | 27.24 | 27.39 | 1.33K |
| 2024-03-28 | 27.36 | 27.34 | ↓$0.02 (-0.06%) | 27.29 | 27.36 | 259 |
| 2024-03-27 | 27.37 | 27.40 | ↑$0.03 (0.11%) | 27.29 | 27.40 | 821 |
| 2024-03-26 | 27.34 | 27.29 | ↓$0.05 (-0.18%) | 27.29 | 27.37 | 3.71K |
| 2024-03-25 | 27.34 | 27.27 | ↓$0.07 (-0.24%) | 27.27 | 27.34 | 344 |
Create an account or log in to view more rows.
$DIVS here to raid
$DIVS how long until we take off?
$DIVS buy the dip were blasting off
$DIVS no pain no gain
$DIVS keep it going
$DIVS we’re fucked tomorrow boys
$DIVS so tired of this pos let's fly already
$DIVS To the moon!!
$DIVS only getting stronger
$DIVS always with good potential for a long term Hodl