SmartETFs Dividend Builder ETF (DIVS) Historical Stock Data
30.88 ↑0.10 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVS is down -0.06% a day on average. There have been 19 days where SmartETFs Dividend Builder ETF closed green and 11 days where DIVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 30.88 | 30.88 | ↓$0.00 (-0.01%) | 30.86 | 30.92 | 9.27K |
| 2025-12-18 | 30.90 | 30.78 | ↓$0.12 (-0.39%) | 30.78 | 30.91 | 4.46K |
| 2025-12-17 | 30.69 | 30.69 | ↑$0.00 (0.00%) | 30.69 | 30.69 | 1.08K |
| 2025-12-16 | 30.95 | 30.91 | ↓$0.04 (-0.12%) | 30.91 | 30.95 | 3.11K |
| 2025-12-15 | 31.10 | 31.15 | ↑$0.05 (0.16%) | 31.10 | 31.15 | 244 |
| 2025-12-12 | 31.10 | 31.00 | ↓$0.10 (-0.31%) | 30.96 | 31.13 | 5.46K |
| 2025-12-11 | 31.54 | 31.69 | ↑$0.15 (0.48%) | 31.54 | 31.69 | 371 |
| 2025-12-10 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.30 | 31.56 | 3.51K |
| 2025-12-09 | 31.30 | 31.25 | ↓$0.05 (-0.16%) | 31.25 | 31.30 | 372 |
| 2025-12-08 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.30 | 31.30 | 272 |
| 2025-12-05 | 31.34 | 31.34 | ↑$0.00 (0.00%) | 31.34 | 31.34 | 161 |
| 2025-12-04 | 31.47 | 31.31 | ↓$0.16 (-0.51%) | 31.31 | 31.48 | 1.58K |
| 2025-12-03 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 205 |
| 2025-12-02 | 31.14 | 31.27 | ↑$0.13 (0.42%) | 31.14 | 31.28 | 3.24K |
| 2025-12-01 | 31.37 | 31.27 | ↓$0.10 (-0.33%) | 31.27 | 31.48 | 2.42K |
| 2025-11-28 | 31.30 | 31.50 | ↑$0.20 (0.65%) | 31.29 | 31.50 | 1.67K |
| 2025-11-26 | 31.19 | 31.20 | ↑$0.00 (0.00%) | 31.19 | 31.20 | 354 |
| 2025-11-25 | 31.13 | 31.13 | ↑$0.00 (0.00%) | 31.13 | 31.13 | 1.33K |
| 2025-11-24 | 30.78 | 30.81 | ↑$0.04 (0.12%) | 30.78 | 30.90 | 5.35K |
| 2025-11-21 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.81 | 30.81 | 360 |
| 2025-11-20 | 30.88 | 30.37 | ↓$0.51 (-1.65%) | 30.37 | 30.88 | 736 |
| 2025-11-19 | 30.76 | 30.64 | ↓$0.12 (-0.38%) | 30.56 | 30.76 | 3.78K |
| 2025-11-18 | 30.66 | 30.73 | ↑$0.07 (0.22%) | 30.56 | 30.73 | 2.26K |
| 2025-11-17 | 30.64 | 30.73 | ↑$0.09 (0.28%) | 30.63 | 30.73 | 443 |
| 2025-11-14 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 333 |
| 2025-11-13 | 31.24 | 31.12 | ↓$0.12 (-0.38%) | 31.12 | 31.25 | 1.24K |
| 2025-11-12 | 31.26 | 31.29 | ↑$0.03 (0.09%) | 31.26 | 31.30 | 1.16K |
| 2025-11-11 | 31.11 | 31.14 | ↑$0.03 (0.11%) | 31.11 | 31.14 | 0.97K |
| 2025-11-10 | 30.86 | 30.85 | ↓$0.01 (-0.04%) | 30.73 | 30.86 | 6.38K |
| 2025-11-07 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.46 | 30.60 | 4.50K |
Create an account or log in to view more rows.
$DIVS added more calls on that drop
$DIVS do what the markets tells you to do not the other way around
$DIVS wow
$DIVS buying time
added
$DIVS not yet time to short
$DIVS buy and hodl friends. we may be early
but we are not wrong. very soon.
$DIVS the time is near
$DIVS buy SHARES
$DIVS LFFGG
$DIVS great sale!!!! Buy buy buy