SmartETFs Dividend Builde... (DIVS)
AMEX: DIVS
· Real-Time Price · USD
30.80
0.16 (0.52%)
At close: Sep 29, 2025, 3:59 PM
30.72
-0.24%
After-hours: Sep 29, 2025, 06:16 PM EDT
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.80 | 0.26% | 4,100 |
| Sep 26, 2025 | 30.56 | 30.64 | 30.56 | 30.64 | 30.64 | -0.20% | 740 |
| Sep 25, 2025 | 30.68 | 30.70 | 30.64 | 30.70 | 30.56 | -0.65% | 800 |
| Sep 24, 2025 | 31.01 | 31.01 | 30.86 | 30.90 | 30.75 | -0.48% | 1,000 |
| Sep 23, 2025 | 31.10 | 31.10 | 31.04 | 31.05 | 30.90 | 0.06% | 939 |
| Sep 22, 2025 | 31.00 | 31.05 | 31.00 | 31.03 | 30.89 | -0.19% | 2,800 |
| 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 | 0.10% | 900 |
| Sep 17, 2025 | 31.18 | 31.19 | 31.05 | 31.10 | 30.96 | -0.03% | 3,312 |
| Sep 16, 2025 | 31.12 | 31.15 | 31.11 | 31.11 | 30.97 | -0.29% | 1,400 |
| Sep 15, 2025 | 31.59 | 31.59 | 31.14 | 31.20 | 31.06 | -0.35% | 6,107 |
| Sep 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.17 | -0.29% | 348 |
| Sep 11, 2025 | 31.22 | 31.40 | 31.22 | 31.40 | 31.25 | 0.71% | 1,641 |
| Sep 10, 2025 | 31.19 | 31.21 | 31.17 | 31.18 | 31.04 | 0.19% | 2,000 |
| 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 | 31.02 | 0.29% | 1,634 |
| Sep 5, 2025 | 31.10 | 31.13 | 31.05 | 31.08 | 30.94 | 0.39% | 526 |
| Sep 4, 2025 | 30.84 | 30.99 | 30.83 | 30.96 | 30.82 | 0.65% | 2,304 |
| Sep 3, 2025 | 30.71 | 30.76 | 30.65 | 30.76 | 30.62 | 0.33% | 1,729 |
| Sep 2, 2025 | 30.67 | 30.68 | 30.65 | 30.66 | 30.52 | -0.58% | 1,600 |