Guinness Atkinson Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
32.17
-0.40 (-1.24%)
At close: Mar 5, 2026, 4:00 PM EST
32.17
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.11 | 32.17 | 32.04 | 32.17 | 32.17 | -1.24% | 4,687 |
| Mar 4, 2026 | 32.49 | 32.63 | 32.48 | 32.58 | 32.58 | 0.14% | 11,448 |
| Mar 3, 2026 | 32.59 | 32.67 | 32.24 | 32.53 | 32.53 | -1.94% | 2,362 |
| Mar 2, 2026 | 33.15 | 33.20 | 33.07 | 33.18 | 33.18 | -0.85% | 1,409 |
| Feb 27, 2026 | 33.43 | 33.46 | 33.43 | 33.46 | 33.46 | 0.70% | 864 |
| Feb 26, 2026 | 33.22 | 33.23 | 33.03 | 33.23 | 33.23 | 0.15% | 2,111 |
| Feb 25, 2026 | 33.08 | 33.21 | 33.08 | 33.18 | 33.18 | -0.58% | 2,888 |
| Feb 24, 2026 | 33.32 | 33.37 | 33.31 | 33.37 | 33.37 | 0.89% | 866 |
| Feb 23, 2026 | 32.99 | 33.20 | 32.99 | 33.08 | 33.08 | -0.35% | 3,025 |
| Feb 20, 2026 | 33.15 | 33.19 | 32.74 | 33.19 | 33.19 | 0.42% | 48,857 |
| Feb 19, 2026 | 32.98 | 33.10 | 32.98 | 33.05 | 33.05 | -0.28% | 3,594 |
| Feb 18, 2026 | 33.20 | 33.23 | 33.10 | 33.15 | 33.14 | -0.06% | 4,191 |
| Feb 17, 2026 | 33.00 | 33.17 | 33.00 | 33.17 | 33.17 | -0.37% | 4,668 |
| Feb 13, 2026 | 33.14 | 33.39 | 33.14 | 33.29 | 33.29 | 0.35% | 843 |
| Feb 12, 2026 | 33.40 | 33.40 | 33.17 | 33.17 | 33.17 | -0.66% | 1,635 |
| Feb 11, 2026 | 33.34 | 33.43 | 33.34 | 33.40 | 33.40 | 0.30% | 3,723 |
| Feb 10, 2026 | 33.29 | 33.39 | 33.29 | 33.30 | 33.29 | 0.17% | 9,885 |
| Feb 9, 2026 | 33.20 | 33.24 | 33.20 | 33.24 | 33.24 | 0.25% | 585 |
| Feb 6, 2026 | 33.00 | 33.16 | 32.99 | 33.16 | 33.16 | 1.46% | 6,664 |
| Feb 5, 2026 | 32.67 | 32.87 | 32.67 | 32.68 | 32.68 | 0.24% | 2,999 |
| Feb 4, 2026 | 32.67 | 32.67 | 32.58 | 32.60 | 32.60 | 0.48% | 1,073 |
| Feb 3, 2026 | 32.26 | 32.45 | 32.25 | 32.45 | 32.45 | 0.16% | 3,820 |
| Feb 2, 2026 | 31.88 | 32.40 | 31.88 | 32.40 | 32.40 | 1.10% | 949 |
| Jan 30, 2026 | 32.14 | 32.14 | 31.94 | 32.04 | 32.04 | -0.25% | 2,112 |
| Jan 29, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.08% | 109 |
| Jan 28, 2026 | 31.73 | 31.79 | 31.73 | 31.78 | 31.78 | -0.32% | 2,107 |
| Jan 27, 2026 | 31.85 | 31.90 | 31.85 | 31.88 | 31.88 | 0.65% | 620 |
| Jan 26, 2026 | 31.51 | 31.69 | 31.51 | 31.68 | 31.68 | 0.39% | 3,226 |
| Jan 23, 2026 | 31.31 | 31.55 | 31.31 | 31.55 | 31.55 | 0.28% | 12,671 |
| Jan 22, 2026 | 31.47 | 31.52 | 31.45 | 31.46 | 31.46 | 0.49% | 6,817 |
| Jan 21, 2026 | 31.32 | 31.39 | 31.08 | 31.31 | 31.31 | 0.07% | 2,589 |
| Jan 20, 2026 | 31.44 | 31.44 | 31.23 | 31.29 | 31.29 | -1.04% | 1,139 |
| Jan 16, 2026 | 31.58 | 31.66 | 31.58 | 31.62 | 31.62 | 0.45% | 5,073 |
| Jan 15, 2026 | 31.56 | 31.61 | 31.48 | 31.48 | 31.48 | 0.28% | 1,141 |
| Jan 14, 2026 | 31.35 | 31.39 | 31.26 | 31.39 | 31.39 | 0.39% | 5,837 |
| Jan 13, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.15% | 1,210 |
| Jan 12, 2026 | 31.26 | 31.32 | 31.26 | 31.32 | 31.32 | 0.57% | 1,348 |
| Jan 9, 2026 | 31.08 | 31.16 | 31.05 | 31.14 | 31.14 | 0.45% | 1,830 |
| Jan 8, 2026 | 30.99 | 31.00 | 30.95 | 31.00 | 31.00 | 0.05% | 831 |
| Jan 7, 2026 | 31.06 | 31.07 | 30.99 | 30.99 | 30.99 | -0.90% | 425 |
| Jan 6, 2026 | 31.21 | 31.27 | 31.18 | 31.27 | 31.26 | 0.76% | 1,580 |
| Jan 5, 2026 | 30.81 | 31.11 | 30.81 | 31.03 | 31.03 | 0.29% | 5,034 |
| Jan 2, 2026 | 30.93 | 30.95 | 30.93 | 30.94 | 30.94 | 0.04% | 1,555 |
| Dec 31, 2025 | 31.00 | 31.00 | 30.93 | 30.93 | 30.93 | -0.50% | 817 |
| Dec 30, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.15% | 209 |
| Dec 29, 2025 | 31.15 | 31.21 | 31.10 | 31.13 | 31.13 | -0.29% | 2,533 |
| Dec 26, 2025 | 31.16 | 31.22 | 31.15 | 31.22 | 31.22 | 0.22% | 6,303 |
| Dec 24, 2025 | 31.12 | 31.15 | 31.12 | 31.15 | 31.15 | 0.29% | 640 |
| Dec 23, 2025 | 31.00 | 31.07 | 31.00 | 31.06 | 31.06 | 0.27% | 1,728 |
| Dec 22, 2025 | 30.86 | 31.04 | 30.86 | 30.98 | 30.98 | 0.32% | 8,830 |
| Dec 19, 2025 | 30.88 | 30.92 | 30.86 | 30.88 | 30.88 | 0.32% | 9,284 |
| Dec 18, 2025 | 30.90 | 30.91 | 30.78 | 30.78 | 30.78 | 0.30% | 4,464 |
| Dec 17, 2025 | 30.84 | 30.84 | 30.69 | 30.69 | 30.69 | -0.73% | 1,088 |
| Dec 16, 2025 | 30.96 | 30.96 | 30.91 | 30.91 | 30.91 | -0.76% | 3,115 |
| Dec 15, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | 0.47% | 601 |
| Dec 12, 2025 | 31.10 | 31.13 | 30.96 | 31.01 | 31.00 | -2.16% | 5,670 |
| Dec 11, 2025 | 31.54 | 31.69 | 31.54 | 31.69 | 31.26 | 0.42% | 380 |
| Dec 10, 2025 | 31.65 | 31.65 | 31.30 | 31.56 | 31.13 | 0.97% | 4,098 |
| Dec 9, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 30.83 | -0.16% | 380 |
| Dec 8, 2025 | 31.27 | 31.30 | 31.27 | 31.30 | 30.88 | -0.13% | 280 |
| Dec 5, 2025 | 31.35 | 31.35 | 31.34 | 31.34 | 30.92 | 0.11% | 269 |
| Dec 4, 2025 | 31.47 | 31.48 | 31.31 | 31.31 | 30.89 | -0.26% | 1,590 |
| Dec 3, 2025 | 31.15 | 31.39 | 31.15 | 31.39 | 30.97 | 0.38% | 292 |
| Dec 2, 2025 | 31.14 | 31.28 | 31.14 | 31.27 | 30.85 | 0.01% | 3,238 |
| Dec 1, 2025 | 31.37 | 31.48 | 31.27 | 31.27 | 30.85 | -0.75% | 2,430 |
| Nov 28, 2025 | 31.30 | 31.50 | 31.29 | 31.50 | 31.08 | 0.99% | 1,678 |
| Nov 26, 2025 | 31.19 | 31.20 | 31.19 | 31.20 | 30.77 | 0.20% | 361 |
| Nov 25, 2025 | 30.83 | 31.13 | 30.83 | 31.13 | 30.71 | 1.05% | 1,335 |
| Nov 24, 2025 | 30.75 | 30.90 | 30.75 | 30.81 | 30.40 | 0.02% | 5,355 |
| Nov 21, 2025 | 30.83 | 30.83 | 30.81 | 30.81 | 30.39 | 1.43% | 367 |
| Nov 20, 2025 | 30.88 | 30.88 | 30.37 | 30.37 | 29.96 | -0.88% | 743 |
| Nov 19, 2025 | 30.76 | 30.76 | 30.56 | 30.64 | 30.23 | -0.28% | 3,990 |
| Nov 18, 2025 | 30.66 | 30.73 | 30.56 | 30.73 | 30.31 | 0.01% | 2,266 |
| Nov 17, 2025 | 30.64 | 30.73 | 30.63 | 30.73 | 30.31 | -0.92% | 454 |
| Nov 14, 2025 | 30.97 | 31.01 | 30.97 | 31.01 | 30.59 | -0.35% | 440 |
| Nov 13, 2025 | 31.24 | 31.25 | 31.12 | 31.12 | 30.70 | -0.53% | 1,251 |
| Nov 12, 2025 | 31.26 | 31.30 | 31.26 | 31.29 | 30.87 | 0.46% | 1,165 |
| Nov 11, 2025 | 31.11 | 31.14 | 31.11 | 31.14 | 30.72 | 0.95% | 1,069 |
| Nov 10, 2025 | 31.13 | 31.13 | 30.73 | 30.85 | 30.43 | 0.81% | 6,534 |
| Nov 7, 2025 | 31.86 | 31.86 | 30.46 | 30.60 | 30.19 | 0.32% | 4,688 |
| Nov 6, 2025 | 30.62 | 30.62 | 30.46 | 30.50 | 30.09 | -0.76% | 8,861 |
| Nov 5, 2025 | 30.65 | 30.74 | 30.65 | 30.74 | 30.32 | 0.45% | 6,340 |
| Nov 4, 2025 | 30.63 | 30.63 | 30.60 | 30.60 | 30.19 | -0.55% | 242 |
| Nov 3, 2025 | 30.90 | 30.90 | 30.77 | 30.77 | 30.36 | -0.65% | 983 |
| Oct 31, 2025 | 30.87 | 30.97 | 30.87 | 30.97 | 30.55 | -0.55% | 2,745 |
| Oct 30, 2025 | 31.12 | 31.14 | 31.12 | 31.14 | 30.72 | -0.31% | 233 |
| Oct 29, 2025 | 31.38 | 31.38 | 31.24 | 31.24 | 30.82 | -1.06% | 810 |
| Oct 28, 2025 | 31.58 | 31.69 | 31.58 | 31.58 | 31.15 | -0.44% | 4,420 |
| Oct 27, 2025 | 31.74 | 31.74 | 31.65 | 31.71 | 31.29 | 0.34% | 1,049 |
| Oct 24, 2025 | 31.59 | 31.64 | 31.58 | 31.61 | 31.18 | 0.02% | 2,096 |
| Oct 23, 2025 | 31.07 | 31.60 | 31.07 | 31.60 | 31.18 | 0.14% | 1,747 |
| Oct 22, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.13 | -0.56% | 508 |
| Oct 21, 2025 | 31.70 | 31.75 | 31.70 | 31.74 | 31.31 | -0.11% | 1,306 |
| Oct 20, 2025 | 31.74 | 31.77 | 31.74 | 31.77 | 31.34 | 0.29% | 662 |
| Oct 17, 2025 | 31.55 | 31.68 | 31.55 | 31.68 | 31.25 | 0.58% | 1,311 |
| Oct 16, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.07 | 0.08% | 799 |
| Oct 15, 2025 | 31.44 | 31.55 | 31.40 | 31.47 | 31.05 | 0.49% | 2,215 |
| Oct 14, 2025 | 31.11 | 31.36 | 31.11 | 31.32 | 30.89 | 0.40% | 1,571 |
| Oct 13, 2025 | 31.22 | 31.22 | 31.18 | 31.19 | 30.77 | 0.64% | 5,026 |
| Oct 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.57 | -1.01% | 311 |