SmartETFs Dividend Builder ETF (DIVS)
29.48
-0.05
(-0.16%)
USD |
NYSEARCA |
Nov 04, 16:00
29.49
+0.01
(+0.02%)
After-Hours: 20:00
DIVS Price: 29.48 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 30.36 | 30.39 | 30.36 | 30.39 | 378.00 |
| Oct 17, 2024 | 30.45 | 30.48 | 30.36 | 30.36 | 4768.00 |
| Oct 16, 2024 | 30.09 | 30.22 | 30.03 | 30.18 | 3546.00 |
| Oct 15, 2024 | 30.38 | 30.38 | 30.13 | 30.13 | 4169.00 |
| Oct 14, 2024 | 30.24 | 30.35 | 30.24 | 30.34 | 1991.00 |
| Oct 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 276.00 |
| Oct 10, 2024 | 29.94 | 29.94 | 29.92 | 29.92 | 175.00 |
| Oct 09, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 54.00 |
| Oct 08, 2024 | 29.82 | 29.86 | 29.76 | 29.86 | 1111.00 |
| Oct 07, 2024 | 29.88 | 29.88 | 29.72 | 29.72 | 6140.00 |
| Oct 04, 2024 | 29.87 | 29.87 | 29.78 | 29.87 | 2302.00 |
| Oct 03, 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 640.00 |
| Oct 02, 2024 | 30.00 | 30.07 | 29.99 | 30.07 | 4956.00 |
| Oct 01, 2024 | 30.06 | 30.06 | 29.99 | 30.05 | 3637.00 |
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
25.41
Average
25.26
Median
Nov 06 2019