SmartETFs Dividend Builder ETF (DIVS)
29.50
+0.25
(+0.84%)
USD |
NYSEARCA |
Nov 22, 16:00
29.50
0.00 (0.00%)
After-Hours: 20:00
DIVS Price: 29.50 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.44 | 29.50 | 29.38 | 29.50 | 1257.00 |
| Nov 21, 2024 | 29.06 | 29.25 | 29.06 | 29.25 | 8771.00 |
| Nov 20, 2024 | 29.00 | 29.08 | 28.92 | 29.08 | 123112.0 |
| Nov 19, 2024 | 29.09 | 29.25 | 29.00 | 29.13 | 145368.0 |
| Nov 18, 2024 | 29.08 | 29.13 | 29.08 | 29.13 | 272.00 |
| Nov 15, 2024 | 29.10 | 29.11 | 29.02 | 29.04 | 8534.00 |
| Nov 14, 2024 | 29.46 | 29.46 | 29.28 | 29.28 | 1250.00 |
| Nov 13, 2024 | 29.36 | 29.44 | 29.33 | 29.44 | 1145.00 |
| Nov 12, 2024 | 29.58 | 29.63 | 29.38 | 29.51 | 2781.00 |
| Nov 11, 2024 | 29.90 | 29.93 | 29.81 | 29.87 | 1216.00 |
| Nov 08, 2024 | 30.10 | 30.10 | 29.92 | 29.98 | 3134.00 |
| Nov 07, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 10.00 |
| Nov 06, 2024 | 29.99 | 29.99 | 29.73 | 29.85 | 1182.00 |
| Nov 05, 2024 | 29.73 | 29.83 | 29.73 | 29.82 | 10858.00 |
| Nov 04, 2024 | 29.63 | 29.63 | 29.43 | 29.48 | 1774.00 |
| Nov 01, 2024 | 29.70 | 29.71 | 29.53 | 29.53 | 661.00 |
| Oct 31, 2024 | 29.48 | 29.48 | 29.36 | 29.44 | 1795.00 |
| Oct 30, 2024 | 29.74 | 29.83 | 29.64 | 29.81 | 2948.00 |
| Oct 29, 2024 | 29.81 | 29.88 | 29.78 | 29.88 | 3047.00 |
| Oct 28, 2024 | 29.94 | 30.00 | 29.94 | 30.00 | 1197.00 |
| Oct 25, 2024 | 30.02 | 30.02 | 29.84 | 29.89 | 2537.00 |
| Oct 24, 2024 | 30.04 | 30.04 | 30.03 | 30.03 | 330.00 |
| Oct 23, 2024 | 29.89 | 29.98 | 29.86 | 29.98 | 9075.00 |
| Oct 22, 2024 | 30.00 | 30.13 | 30.00 | 30.10 | 2578.00 |
| Oct 21, 2024 | 30.17 | 30.17 | 30.16 | 30.16 | 270.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.05
Minimum
Oct 11 2022
30.45
Maximum
Sep 26 2024
25.46
Average
25.26
Median
Nov 25 2019