SmartETFs Dividend Builder ETF (DIVS)
26.91
+0.17
(+0.64%)
USD |
NYSEARCA |
May 06, 16:00
26.82
-0.09
(-0.32%)
After-Hours: 20:00
DIVS Price: 26.91 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 26.92 | 26.92 | 26.81 | 26.91 | 4674.00 |
May 03, 2024 | 26.69 | 26.76 | 26.58 | 26.74 | 9315.00 |
May 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 269.00 |
May 01, 2024 | 26.48 | 26.55 | 26.41 | 26.41 | 1073.00 |
Apr 30, 2024 | 26.74 | 26.74 | 26.49 | 26.49 | 1896.00 |
Apr 29, 2024 | 26.71 | 26.74 | 26.71 | 26.74 | 404.00 |
Apr 26, 2024 | 26.60 | 26.69 | 26.60 | 26.65 | 859.00 |
Apr 25, 2024 | 26.45 | 26.61 | 26.45 | 26.54 | 3767.00 |
Apr 24, 2024 | 26.53 | 26.62 | 26.51 | 26.62 | 4313.00 |
Apr 23, 2024 | 26.54 | 26.61 | 26.54 | 26.57 | 25563.00 |
Apr 22, 2024 | 26.25 | 26.40 | 26.25 | 26.36 | 1340.00 |
Apr 19, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 284.00 |
Apr 18, 2024 | 26.21 | 26.27 | 26.10 | 26.10 | 4286.00 |
Apr 17, 2024 | 26.31 | 26.31 | 26.08 | 26.16 | 4183.00 |
Apr 16, 2024 | 26.19 | 26.27 | 26.15 | 26.17 | 1240.00 |
Apr 15, 2024 | 26.63 | 26.63 | 26.17 | 26.17 | 6339.00 |
Apr 12, 2024 | 26.47 | 26.50 | 26.38 | 26.38 | 860.00 |
Apr 11, 2024 | 26.77 | 26.84 | 26.64 | 26.78 | 12217.00 |
Apr 10, 2024 | 26.66 | 26.80 | 26.66 | 26.75 | 1775.00 |
Apr 09, 2024 | 26.91 | 26.93 | 26.85 | 26.87 | 4544.00 |
Apr 08, 2024 | 27.03 | 27.03 | 26.95 | 26.95 | 3017.00 |
Apr 05, 2024 | 26.91 | 26.94 | 26.91 | 26.94 | 323.00 |
Apr 04, 2024 | 27.28 | 27.28 | 26.74 | 26.77 | 4495.00 |
Apr 03, 2024 | 27.10 | 27.13 | 27.04 | 27.04 | 1267.00 |
Apr 02, 2024 | 27.08 | 27.08 | 26.98 | 27.06 | 3153.00 |
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
27.59
Maximum
Mar 12 2024
24.94
Average
25.13
Median