Guinness Atkinson Dividend Builder ETF (DIVS)
33.85
+0.06
(+0.18%)
USD |
NYSEARCA |
Sep 14, 16:00
33.82
-0.03
(-0.10%)
After-Hours: 20:00
DIVS Price : 33.85 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 181.00 |
| Sep 11, 2026 | 33.82 | 33.86 | 33.79 | 33.79 | 1301.00 |
| Sep 10, 2026 | 33.64 | 33.64 | 33.60 | 33.60 | 3958.00 |
| Sep 09, 2026 | 33.82 | 33.86 | 33.64 | 33.79 | 7111.00 |
| Sep 08, 2026 | 34.34 | 34.34 | 34.25 | 34.25 | 2294.00 |
| Sep 04, 2026 | 34.42 | 34.42 | 34.40 | 34.40 | 691.00 |
| Sep 03, 2026 | 34.48 | 34.48 | 34.46 | 34.46 | 154.00 |
| Sep 02, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 98.00 |
| Sep 01, 2026 | 34.58 | 34.58 | 34.28 | 34.29 | 768.00 |
| Aug 31, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 183.00 |
| Aug 28, 2026 | 34.89 | 34.89 | 34.70 | 34.77 | 950.00 |
| Aug 27, 2026 | 34.92 | 34.92 | 34.78 | 34.84 | 2883.00 |
| Aug 26, 2026 | 34.97 | 34.98 | 34.90 | 34.95 | 4203.00 |
| Aug 25, 2026 | 34.84 | 34.87 | 34.84 | 34.87 | 729.00 |
| Aug 24, 2026 | 34.98 | 34.98 | 34.93 | 34.93 | 2586.00 |
| Aug 21, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 339.00 |
| Aug 20, 2026 | 34.67 | 34.67 | 34.60 | 34.60 | 1225.00 |
| Aug 19, 2026 | 34.68 | 34.70 | 34.66 | 34.66 | 907.00 |
| Aug 18, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 25.00 |
| Aug 17, 2026 | 34.70 | 34.70 | 34.57 | 34.57 | 712.00 |
| Aug 14, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 112.00 |
| Aug 13, 2026 | 34.96 | 35.00 | 34.84 | 35.00 | 4247.00 |
| Aug 12, 2026 | 34.94 | 34.97 | 34.93 | 34.95 | 1488.00 |
| Aug 11, 2026 | 35.02 | 35.02 | 35.00 | 35.01 | 614.00 |
| Aug 10, 2026 | 35.03 | 35.03 | 35.01 | 35.01 | 448.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median