Skip to main content
SmartETFs Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
31.34
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
31.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.3531.3531.3431.3431.340.11%269
Dec 4, 202531.4731.4831.3131.3131.31-0.26%1,590
Dec 3, 202531.1531.3931.1531.3931.390.38%292
Dec 2, 202531.1431.2831.1431.2731.270.01%3,238
Dec 1, 202531.3731.4831.2731.2731.27-0.75%2,430
Nov 28, 202531.3031.5031.2931.5031.500.99%1,678
Nov 26, 202531.1931.2031.1931.2031.200.20%361
Nov 25, 202530.8331.1330.8331.1331.131.05%1,335
Nov 24, 202530.7530.9030.7530.8130.810.02%5,355
Nov 21, 202530.8330.8330.8130.8130.811.43%367
Nov 20, 202530.8830.8830.3730.3730.37-0.88%743
Nov 19, 202530.7630.7630.5630.6430.64-0.28%3,990
Nov 18, 202530.6630.7330.5630.7330.730.01%2,266
Nov 17, 202530.6430.7330.6330.7330.73-0.92%454
Nov 14, 202530.9731.0130.9731.0131.01-0.35%440
Nov 13, 202531.2431.2531.1231.1231.12-0.53%1,251
Nov 12, 202531.2631.3031.2631.2931.290.46%1,165
Nov 11, 202531.1131.1431.1131.1431.140.95%1,069
Nov 10, 202531.1331.1330.7330.8530.850.81%6,534
Nov 7, 202531.8631.8630.4630.6030.600.32%4,688
Nov 6, 202530.6230.6230.4630.5030.50-0.76%8,861
Nov 5, 202530.6530.7430.6530.7430.740.45%6,340
Nov 4, 202530.6330.6330.6030.6030.60-0.55%242
Nov 3, 202530.9030.9030.7730.7730.77-0.65%983
Oct 31, 202530.8730.9730.8730.9730.97-0.55%2,745
Oct 30, 202531.1231.1431.1231.1431.14-0.31%233
Oct 29, 202531.3831.3831.2431.2431.24-1.06%810
Oct 28, 202531.5831.6931.5831.5831.58-0.44%4,420
Oct 27, 202531.7431.7431.6531.7131.710.34%1,049
Oct 24, 202531.5931.6431.5831.6131.610.02%2,096
Oct 23, 202531.0731.6031.0731.6031.600.14%1,747
Oct 22, 202531.5631.5631.5631.5631.56-0.56%508
Oct 21, 202531.7031.7531.7031.7431.74-0.11%1,306
Oct 20, 202531.7431.7731.7431.7731.770.29%662
Oct 17, 202531.5531.6831.5531.6831.680.58%1,311
Oct 16, 202531.6031.6031.5031.5031.500.08%799
Oct 15, 202531.4431.5531.4031.4731.470.49%2,215
Oct 14, 202531.1131.3631.1131.3231.320.40%1,571
Oct 13, 202531.2231.2231.1831.1931.190.64%5,026
Oct 10, 202530.9930.9930.9930.9930.99-1.01%311
Oct 9, 202531.3731.3731.2231.3131.31-0.35%4,268
Oct 8, 202531.4231.4231.4231.4231.410.36%355
Oct 7, 202531.4531.4531.2431.3031.30-0.51%1,694
Oct 6, 202531.4831.4831.4031.4631.46-0.05%1,834
Oct 3, 202531.4431.6031.4431.4831.480.38%5,413
Oct 2, 202531.3331.3631.2931.3631.360.21%3,056
Oct 1, 202531.0731.2931.0731.2931.290.53%1,660
Sep 30, 202530.8631.1330.8631.1331.131.32%852
Sep 29, 202530.8530.8530.7230.7230.720.26%4,060
Sep 26, 202530.5630.6430.5630.6430.64-0.19%740
Sep 25, 202530.6830.7030.6430.7030.56-0.64%762
Sep 24, 202531.0131.0130.8630.9030.75-0.48%978
Sep 23, 202531.1031.1031.0431.0530.900.05%939
Sep 22, 202531.0031.0531.0031.0330.89-0.20%2,765
Sep 19, 202531.0331.1430.9931.0930.95-0.13%1,216
Sep 18, 202531.1031.2231.0831.1330.990.09%878
Sep 17, 202531.1831.1931.0531.1030.96-0.02%3,312
Sep 16, 202531.1231.1531.1131.1130.97-0.29%1,385
Sep 15, 202531.5931.5931.1431.2031.06-0.37%6,107
Sep 12, 202531.3131.3131.3131.3131.17-0.27%348
Sep 11, 202531.2231.4031.2231.4031.250.69%1,641
Sep 10, 202531.1931.2231.1731.1831.040.21%1,963
Sep 9, 202531.1031.1231.0631.1230.98-0.16%808
Sep 8, 202531.1231.1731.1231.1731.020.27%1,634
Sep 5, 202531.1031.1331.0531.0830.940.41%526
Sep 4, 202530.8430.9930.8330.9630.820.63%2,304
Sep 3, 202530.7130.7630.6530.7630.620.34%1,729
Sep 2, 202530.6730.6830.6530.6630.52-0.59%1,600
Aug 29, 202530.7930.8430.7930.8430.70-0.25%736
Aug 28, 202530.9030.9530.9030.9230.78-0.02%5,885
Aug 27, 202530.9330.9330.9330.9330.78-0.18%408
Aug 26, 202530.9030.9830.8530.9830.840.31%1,478
Aug 25, 202531.1731.1730.8830.8830.74-0.92%11,882
Aug 22, 202530.9431.1730.9431.1731.030.91%767
Aug 21, 202531.0131.0130.8930.8930.75-0.58%723
Aug 20, 202530.9831.0730.9831.0730.930.70%641
Aug 19, 202530.9330.9630.7730.8630.710.32%1,590
Aug 18, 202530.8130.8130.7630.7630.62-0.13%726
Aug 15, 202530.7630.8330.7630.8030.66-0.16%1,018
Aug 14, 202530.7730.8530.7730.8530.710.06%1,933
Aug 13, 202530.7530.8530.7530.8330.690.28%4,109
Aug 12, 202530.5430.7530.5430.7530.600.38%971
Aug 11, 202530.6430.6430.6330.6330.49-0.08%475
Aug 8, 202530.5930.6630.5930.6630.520.43%2,489
Aug 7, 202530.4630.5230.4630.5230.380.70%961
Aug 6, 202530.1330.3430.0630.3130.170.25%7,544
Aug 5, 202530.2230.2330.2230.2330.10-0.56%299
Aug 4, 202530.2730.4030.2730.4030.270.78%2,297
Aug 1, 202530.0130.2030.0130.1730.03-0.30%1,375
Jul 31, 202530.5730.5730.2630.2630.12-0.96%1,339
Jul 30, 202530.7130.7130.4530.5630.42-0.88%1,231
Jul 29, 202530.8430.8430.7830.8330.68-0.39%2,475
Jul 28, 202531.1031.1230.9030.9530.81-1.32%2,195
Jul 25, 202531.1531.3631.1331.3631.220.18%2,207
Jul 24, 202531.2531.3231.2531.3031.160.10%541
Jul 23, 202531.1031.2731.1031.2731.130.33%3,194
Jul 22, 202530.9231.1730.9231.1731.031.01%1,832
Jul 21, 202531.0131.1030.8630.8630.72-0.42%2,756
Jul 18, 202531.0931.0930.9930.9930.85-0.52%148
Jul 17, 202530.8631.1530.8631.1531.011.11%605