Guinness Atkinson Dividend Builder ETF (DIVS)
NYSEARCA: DIVS · Real-Time Price · USD
32.26
-0.20 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.42 | 32.42 | 32.26 | 32.26 | 32.26 | -0.59% | 298 |
| Apr 27, 2026 | 32.52 | 32.55 | 32.45 | 32.45 | 32.45 | -0.73% | 1,345 |
| Apr 24, 2026 | 32.62 | 32.68 | 32.62 | 32.68 | 32.68 | 0.33% | 6,102 |
| Apr 23, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.57 | 0.88% | 248 |
| Apr 22, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.39% | 227 |
| Apr 21, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.87% | 189 |
| Apr 20, 2026 | 32.47 | 32.47 | 32.44 | 32.45 | 32.45 | -0.24% | 1,342 |
| Apr 17, 2026 | 32.54 | 32.59 | 32.53 | 32.53 | 32.53 | 1.51% | 1,684 |
| Apr 16, 2026 | 32.03 | 32.05 | 32.02 | 32.04 | 32.04 | 0.20% | 3,654 |
| Apr 15, 2026 | 31.81 | 32.00 | 31.81 | 31.98 | 31.98 | -0.15% | 5,277 |
| Apr 14, 2026 | 32.00 | 32.04 | 31.98 | 32.03 | 32.03 | 0.60% | 1,576 |
| Apr 13, 2026 | 31.50 | 31.84 | 31.50 | 31.84 | 31.84 | 0.81% | 618 |
| Apr 10, 2026 | 31.66 | 31.67 | 31.58 | 31.58 | 31.58 | -0.21% | 3,733 |
| Apr 9, 2026 | 31.32 | 31.68 | 31.32 | 31.65 | 31.65 | 0.33% | 4,391 |
| Apr 8, 2026 | 31.50 | 31.54 | 31.48 | 31.54 | 31.54 | 2.80% | 4,831 |
| Apr 7, 2026 | 30.60 | 30.69 | 30.60 | 30.69 | 30.69 | 0.02% | 1,108 |
| Apr 6, 2026 | 30.19 | 30.68 | 30.19 | 30.68 | 30.68 | 0.39% | 2,844 |
| Apr 2, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.17% | 457 |
| Apr 1, 2026 | 30.47 | 30.51 | 30.43 | 30.51 | 30.51 | 0.51% | 4,946 |
| Mar 31, 2026 | 30.13 | 30.36 | 30.05 | 30.36 | 30.35 | 1.95% | 18,259 |
| Mar 30, 2026 | 29.90 | 29.94 | 29.77 | 29.78 | 29.78 | 0.08% | 1,984 |
| Mar 27, 2026 | 29.83 | 29.95 | 29.68 | 29.75 | 29.75 | -0.83% | 2,748 |
| Mar 26, 2026 | 30.40 | 30.40 | 29.99 | 30.00 | 30.00 | -1.22% | 4,786 |
| Mar 25, 2026 | 30.44 | 30.44 | 30.35 | 30.37 | 30.37 | 0.51% | 449 |
| Mar 24, 2026 | 30.04 | 30.26 | 30.04 | 30.22 | 30.21 | -0.43% | 646 |
| Mar 23, 2026 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | 1.08% | 511 |
| Mar 20, 2026 | 30.45 | 30.45 | 30.02 | 30.02 | 30.02 | -1.90% | 741 |
| Mar 19, 2026 | 30.47 | 30.60 | 30.47 | 30.60 | 30.44 | -0.29% | 3,807 |
| Mar 18, 2026 | 30.98 | 31.02 | 30.69 | 30.69 | 30.53 | -2.28% | 1,162 |
| Mar 17, 2026 | 31.49 | 31.49 | 31.41 | 31.41 | 31.24 | 0.01% | 2,569 |
| Mar 16, 2026 | 31.38 | 31.41 | 31.38 | 31.40 | 31.24 | 1.35% | 866 |
| Mar 13, 2026 | 31.07 | 31.07 | 30.98 | 30.98 | 30.82 | -0.49% | 5,620 |
| Mar 12, 2026 | 31.30 | 31.30 | 31.14 | 31.14 | 30.97 | -1.33% | 3,086 |
| Mar 11, 2026 | 31.44 | 31.56 | 31.40 | 31.56 | 31.39 | -0.55% | 1,173 |
| Mar 10, 2026 | 31.80 | 31.90 | 31.73 | 31.73 | 31.56 | -0.50% | 579 |
| Mar 9, 2026 | 31.44 | 32.01 | 31.44 | 31.89 | 31.72 | -0.16% | 4,798 |
| Mar 6, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.77 | -0.72% | 145 |
| Mar 5, 2026 | 32.11 | 32.17 | 32.04 | 32.17 | 32.01 | -1.24% | 4,687 |
| Mar 4, 2026 | 32.49 | 32.63 | 32.48 | 32.58 | 32.41 | 0.14% | 11,448 |
| Mar 3, 2026 | 32.59 | 32.67 | 32.24 | 32.53 | 32.36 | -1.94% | 2,362 |
| Mar 2, 2026 | 33.15 | 33.20 | 33.07 | 33.18 | 33.00 | -0.85% | 1,409 |
| Feb 27, 2026 | 33.43 | 33.46 | 33.43 | 33.46 | 33.29 | 0.70% | 864 |
| Feb 26, 2026 | 33.22 | 33.23 | 33.03 | 33.23 | 33.05 | 0.15% | 2,111 |
| Feb 25, 2026 | 33.08 | 33.21 | 33.08 | 33.18 | 33.00 | -0.58% | 2,888 |
| Feb 24, 2026 | 33.32 | 33.37 | 33.31 | 33.37 | 33.20 | 0.89% | 866 |
| Feb 23, 2026 | 32.99 | 33.20 | 32.99 | 33.08 | 32.90 | -0.35% | 3,025 |
| Feb 20, 2026 | 33.15 | 33.19 | 32.74 | 33.19 | 33.02 | 0.42% | 48,857 |
| Feb 19, 2026 | 32.98 | 33.10 | 32.98 | 33.05 | 32.88 | -0.28% | 3,594 |
| Feb 18, 2026 | 33.20 | 33.23 | 33.10 | 33.15 | 32.97 | -0.06% | 4,191 |
| Feb 17, 2026 | 33.00 | 33.17 | 33.00 | 33.17 | 32.99 | -0.37% | 4,668 |
| Feb 13, 2026 | 33.14 | 33.39 | 33.14 | 33.29 | 33.12 | 0.35% | 843 |
| Feb 12, 2026 | 33.40 | 33.40 | 33.17 | 33.17 | 33.00 | -0.66% | 1,635 |
| Feb 11, 2026 | 33.34 | 33.43 | 33.34 | 33.40 | 33.22 | 0.30% | 3,723 |
| Feb 10, 2026 | 33.29 | 33.39 | 33.29 | 33.30 | 33.12 | 0.17% | 9,885 |
| Feb 9, 2026 | 33.20 | 33.24 | 33.20 | 33.24 | 33.06 | 0.25% | 585 |
| Feb 6, 2026 | 33.00 | 33.16 | 32.99 | 33.16 | 32.98 | 1.46% | 6,664 |
| Feb 5, 2026 | 32.67 | 32.87 | 32.67 | 32.68 | 32.51 | 0.24% | 2,999 |
| Feb 4, 2026 | 32.67 | 32.67 | 32.58 | 32.60 | 32.43 | 0.48% | 1,073 |
| Feb 3, 2026 | 32.26 | 32.45 | 32.25 | 32.45 | 32.28 | 0.16% | 3,820 |
| Feb 2, 2026 | 31.88 | 32.40 | 31.88 | 32.40 | 32.23 | 1.10% | 949 |
| Jan 30, 2026 | 32.14 | 32.14 | 31.94 | 32.04 | 31.88 | -0.25% | 2,112 |
| Jan 29, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 31.96 | 1.08% | 109 |
| Jan 28, 2026 | 31.73 | 31.79 | 31.73 | 31.78 | 31.61 | -0.32% | 2,107 |
| Jan 27, 2026 | 31.85 | 31.90 | 31.85 | 31.88 | 31.72 | 0.65% | 620 |
| Jan 26, 2026 | 31.51 | 31.69 | 31.51 | 31.68 | 31.51 | 0.39% | 3,226 |
| Jan 23, 2026 | 31.31 | 31.55 | 31.31 | 31.55 | 31.39 | 0.28% | 12,678 |
| Jan 22, 2026 | 31.47 | 31.52 | 31.45 | 31.46 | 31.30 | 0.49% | 6,817 |
| Jan 21, 2026 | 31.32 | 31.39 | 31.08 | 31.31 | 31.15 | 0.07% | 2,589 |
| Jan 20, 2026 | 31.44 | 31.44 | 31.23 | 31.29 | 31.13 | -1.04% | 1,139 |
| Jan 16, 2026 | 31.58 | 31.66 | 31.58 | 31.62 | 31.45 | 0.45% | 5,073 |
| Jan 15, 2026 | 31.56 | 31.61 | 31.48 | 31.48 | 31.31 | 0.28% | 1,141 |
| Jan 14, 2026 | 31.35 | 31.39 | 31.26 | 31.39 | 31.23 | 0.39% | 5,837 |
| Jan 13, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.11 | -0.15% | 1,210 |
| Jan 12, 2026 | 31.26 | 31.32 | 31.26 | 31.32 | 31.15 | 0.57% | 1,348 |
| Jan 9, 2026 | 31.08 | 31.16 | 31.05 | 31.14 | 30.98 | 0.45% | 1,830 |
| Jan 8, 2026 | 30.99 | 31.00 | 30.95 | 31.00 | 30.84 | 0.05% | 831 |
| Jan 7, 2026 | 31.06 | 31.07 | 30.99 | 30.99 | 30.82 | -0.90% | 425 |
| Jan 6, 2026 | 31.21 | 31.27 | 31.18 | 31.27 | 31.10 | 0.76% | 1,580 |
| Jan 5, 2026 | 30.81 | 31.11 | 30.81 | 31.03 | 30.87 | 0.29% | 5,034 |
| Jan 2, 2026 | 30.93 | 30.95 | 30.93 | 30.94 | 30.78 | 0.04% | 1,555 |
| Dec 31, 2025 | 31.00 | 31.00 | 30.93 | 30.93 | 30.76 | -0.50% | 817 |
| Dec 30, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | -0.15% | 209 |
| Dec 29, 2025 | 31.15 | 31.21 | 31.10 | 31.13 | 30.96 | -0.29% | 2,533 |
| Dec 26, 2025 | 31.16 | 31.22 | 31.15 | 31.22 | 31.06 | 0.22% | 6,303 |
| Dec 24, 2025 | 31.12 | 31.15 | 31.12 | 31.15 | 30.99 | 0.29% | 640 |
| Dec 23, 2025 | 31.00 | 31.07 | 31.00 | 31.06 | 30.90 | 0.27% | 1,728 |
| Dec 22, 2025 | 30.86 | 31.04 | 30.86 | 30.98 | 30.81 | 0.32% | 8,830 |
| Dec 19, 2025 | 30.88 | 30.92 | 30.86 | 30.88 | 30.71 | 0.32% | 9,284 |
| Dec 18, 2025 | 30.90 | 30.91 | 30.78 | 30.78 | 30.62 | 0.30% | 4,464 |
| Dec 17, 2025 | 30.84 | 30.84 | 30.69 | 30.69 | 30.53 | -0.73% | 1,088 |
| Dec 16, 2025 | 30.96 | 30.96 | 30.91 | 30.91 | 30.75 | -0.76% | 3,115 |
| Dec 15, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 30.99 | 0.47% | 601 |
| Dec 12, 2025 | 31.10 | 31.13 | 30.96 | 31.01 | 30.84 | -2.16% | 5,670 |
| Dec 11, 2025 | 31.54 | 31.69 | 31.54 | 31.69 | 31.10 | 0.42% | 380 |
| Dec 10, 2025 | 31.65 | 31.65 | 31.30 | 31.56 | 30.97 | 0.97% | 4,098 |
| Dec 9, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 30.67 | -0.16% | 380 |
| Dec 8, 2025 | 31.27 | 31.30 | 31.27 | 31.30 | 30.72 | -0.13% | 280 |
| Dec 5, 2025 | 31.35 | 31.35 | 31.34 | 31.34 | 30.76 | 0.11% | 269 |
| Dec 4, 2025 | 31.47 | 31.48 | 31.31 | 31.31 | 30.72 | -0.26% | 1,590 |
| Dec 3, 2025 | 31.15 | 31.39 | 31.15 | 31.39 | 30.80 | 0.38% | 292 |