SmartETFs Dividend Builde... (DIVS)
AMEX: DIVS
· Real-Time Price · USD
31.02
0.17 (0.54%)
At close: Aug 20, 2025, 2:57 PM
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.93 | 30.96 | 30.77 | 30.85 | n/a | 0.29% | 1,590 |
| Aug 18, 2025 | 30.81 | 30.81 | 30.76 | 30.76 | 30.77 | -0.13% | 726 |
| Aug 15, 2025 | 30.76 | 30.83 | 30.76 | 30.80 | 30.80 | -0.16% | 1,018 |
| Aug 14, 2025 | 30.77 | 30.85 | 30.77 | 30.85 | 30.85 | 0.06% | 1,933 |
| Aug 13, 2025 | 30.75 | 30.85 | 30.75 | 30.83 | 30.83 | 0.29% | 4,109 |
| Aug 12, 2025 | 30.54 | 30.74 | 30.54 | 30.74 | 30.75 | 0.36% | 1,000 |
| Aug 11, 2025 | 30.64 | 30.64 | 30.63 | 30.63 | 30.63 | -0.10% | 500 |
| Aug 8, 2025 | 30.59 | 30.66 | 30.59 | 30.66 | 30.66 | 0.46% | 2,500 |
| Aug 7, 2025 | 30.46 | 30.52 | 30.46 | 30.52 | 30.52 | 0.69% | 1,000 |
| Aug 6, 2025 | 30.13 | 30.34 | 30.06 | 30.31 | 30.31 | 0.26% | 7,544 |
| Aug 5, 2025 | 30.22 | 30.23 | 30.22 | 30.23 | 30.23 | -0.56% | 300 |
| Aug 4, 2025 | 30.27 | 30.40 | 30.27 | 30.40 | 30.40 | 0.76% | 2,300 |
| Aug 1, 2025 | 30.01 | 30.20 | 30.01 | 30.17 | 30.17 | -0.30% | 1,400 |
| Jul 31, 2025 | 30.57 | 30.57 | 30.26 | 30.26 | 30.26 | -0.95% | 1,339 |
| Jul 30, 2025 | 30.71 | 30.71 | 30.45 | 30.55 | 30.55 | -0.91% | 1,231 |
| Jul 29, 2025 | 30.84 | 30.84 | 30.78 | 30.83 | 30.83 | -0.39% | 2,500 |
| Jul 28, 2025 | 31.10 | 31.12 | 30.90 | 30.95 | 30.95 | -1.31% | 2,200 |
| Jul 25, 2025 | 31.15 | 31.36 | 31.13 | 31.36 | 31.36 | 0.19% | 2,207 |
| Jul 24, 2025 | 31.25 | 31.32 | 31.25 | 31.30 | 31.30 | 0.10% | 541 |
| Jul 23, 2025 | 31.10 | 31.27 | 31.10 | 31.27 | 31.27 | 0.32% | 3,200 |