Get the Stockscreener App
31.00
2.16%
-0.6853
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Price History
The historical daily chart and data for Guinness Atkinson Dividend Builder Etf stock (DIVS), show that the latest closing stock price as of December 12, 2025, is $31.00.
- Guinness Atkinson Dividend Builder Etf all-time high stock price is $31.86, occurred on November 07, 2025.
- The lowest Guinness Atkinson Dividend Builder Etf stock price recorded was $22.91 on March 15, 2023. Since then, Guinness Atkinson Dividend Builder Etf's stock price has risen over 35.31% to $31.00 now.
- The 52-week high stock price for DIVS is $31.86, representing a 2.76% increase from the current share price, occurred on November 07, 2025.
- The 52-week low stock price for DIVS is $26.25, indicating a -15.34% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Guinness Atkinson Dividend Builder Etf (DIVS) stock in the beginning of 2024 was $25.20. The stock closed the year at $24.50, a loss of over -2.79% for the year.
The table below shows more information about DIVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $31.13 | $30.96 | $0.1691 | 5,670.0 | -2.16% |
| Dec 11, 2025 | $31.69 | $31.54 | $0.15 | 380.0 | +0.43% |
| Dec 10, 2025 | $31.65 | $31.30 | $0.35 | 4,098.0 | +0.97% |
| Dec 09, 2025 | $31.30 | $31.25 | $0.0486 | 380.0 | -0.16% |
| Dec 08, 2025 | $31.30 | $31.27 | $0.032 | 280.0 | -0.13% |
| Dec 05, 2025 | $31.34 | $31.34 | $0.0028 | 269.0 | +0.11% |
| Dec 04, 2025 | $31.48 | $31.31 | $0.1719 | 1,590.0 | -0.26% |
| Dec 03, 2025 | $31.39 | $31.15 | $0.2394 | 292.0 | +0.38% |
| Dec 02, 2025 | $31.28 | $31.14 | $0.14 | 3,238.0 | +0.01% |
| Dec 01, 2025 | $31.48 | $31.27 | $0.2122 | 2,430.0 | -0.75% |
| Nov 28, 2025 | $31.50 | $31.29 | $0.2131 | 1,678.0 | +0.99% |
| Nov 26, 2025 | $31.20 | $31.19 | $0.0008 | 361.0 | +0.19% |
| Nov 25, 2025 | $31.13 | $30.83 | $0.3044 | 1,335.0 | +1.05% |
| Nov 24, 2025 | $30.90 | $30.75 | $0.15 | 5,355.0 | +0.01% |
| Nov 21, 2025 | $30.82 | $30.81 | $0.0187 | 367.0 | +1.43% |
| Nov 20, 2025 | $30.88 | $30.37 | $0.5086 | 743.0 | -0.88% |
| Nov 19, 2025 | $30.76 | $30.56 | $0.1993 | 3,990.0 | -0.28% |
| Nov 18, 2025 | $30.73 | $30.56 | $0.1688 | 2,266.0 | +0.01% |
| Nov 17, 2025 | $30.73 | $30.63 | $0.0965 | 454.0 | -0.92% |
| Nov 14, 2025 | $31.01 | $30.97 | $0.042 | 440.0 | -0.35% |
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guinness Atkinson Dividend Builder Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guinness Atkinson Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.69 | $30.96 | $0.7335 | 24,297.0 | -1.58% |
| Nov, 2025 | $31.86 | $30.37 | $1.49 | 48,121.0 | +1.72% |
| Oct, 2025 | $31.77 | $30.87 | $0.9014 | 45,058.0 | -0.50% |
| Sep, 2025 | $31.59 | $30.56 | $1.03 | 36,544.0 | +0.92% |
| Aug, 2025 | $31.17 | $30.01 | $1.16 | 48,218.0 | +1.92% |
| Jul, 2025 | $31.36 | $30.26 | $1.10 | 59,023.0 | -1.70% |
| Jun, 2025 | $30.91 | $30.04 | $0.8669 | 48,205.0 | +1.04% |
| May, 2025 | $30.54 | $29.10 | $1.44 | 131,344.0 | +4.45% |
| Apr, 2025 | $29.24 | $26.25 | $2.99 | 121,878.0 | -0.11% |
| Mar, 2025 | $30.49 | $28.92 | $1.57 | 72,152.0 | -2.16% |
| Feb, 2025 | $30.26 | $28.84 | $1.42 | 111,956.0 | +1.90% |
| Jan, 2025 | $29.61 | $27.89 | $1.72 | 87,378.0 | +3.02% |
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.00 | $28.21 | $1.79 | 61,848.0 | -4.60% |
| Nov, 2024 | $30.96 | $28.92 | $2.04 | 321,150.0 | +1.46% |
| Oct, 2024 | $30.48 | $29.36 | $1.12 | 57,916.0 | -2.34% |
| Sep, 2024 | $30.47 | $28.96 | $1.51 | 53,321.0 | +1.25% |
| Aug, 2024 | $29.77 | $27.46 | $2.31 | 43,724.0 | +4.57% |
| Jul, 2024 | $28.72 | $27.60 | $1.12 | 62,348.0 | +2.50% |
| Jun, 2024 | $28.41 | $27.58 | $0.8298 | 24,696.0 | +0.42% |
| May, 2024 | $28.07 | $26.41 | $1.66 | 53,619.0 | +4.42% |
| Apr, 2024 | $27.39 | $26.08 | $1.31 | 87,452.0 | -3.11% |
| Mar, 2024 | $27.59 | $26.90 | $0.6837 | 47,502.0 | +1.80% |
| Feb, 2024 | $27.13 | $26.00 | $1.13 | 87,475.0 | +3.18% |
| Jan, 2024 | $26.34 | $25.53 | $0.815 | 109,809.0 | +0.45% |
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.01 | $24.86 | $1.15 | 79,617.0 | +2.78% |
| Nov, 2023 | $25.22 | $23.58 | $1.63 | 43,885.0 | +6.54% |
| Oct, 2023 | $24.53 | $23.31 | $1.22 | 65,493.0 | -2.17% |
| Sep, 2023 | $25.44 | $24.12 | $1.32 | 42,289.0 | -5.04% |
| Aug, 2023 | $25.82 | $24.98 | $0.8392 | 87,678.0 | -1.42% |
| Jul, 2023 | $26.13 | $24.89 | $1.24 | 101,757.0 | +1.53% |
| Jun, 2023 | $25.79 | $24.46 | $1.33 | 60,619.0 | +4.27% |
| May, 2023 | $25.19 | $24.36 | $0.825 | 161,283.0 | -2.49% |
| Apr, 2023 | $25.05 | $24.17 | $0.8813 | 90,723.0 | +2.91% |
| Mar, 2023 | $24.33 | $22.91 | $1.42 | 31,816.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):