Get the Stockscreener App
28.36
0.76%
0.2136
After Hours:
28.36
0.0015
+0.01%
Smartetfs Dividend Builder Etf Stock (DIVS) Price History
The historical daily chart and data for Smartetfs Dividend Builder Etf stock (DIVS), show that the latest closing stock price as of April 17, 2025, is $28.36.
- Smartetfs Dividend Builder Etf all-time high stock price is $30.96, occurred on November 27, 2024.
- The lowest Smartetfs Dividend Builder Etf stock price recorded was $22.91 on March 15, 2023. Since then, Smartetfs Dividend Builder Etf's stock price has risen over 23.76% to $28.36 now.
- The 52-week high stock price for DIVS is $30.96, representing a 9.17% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DIVS is $26.25, indicating a -7.44% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Smartetfs 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $28.55 | $28.34 | $0.21 | 8,407.0 | +0.76% |
| Apr 16, 2025 | $28.47 | $28.14 | $0.33 | 1,423.0 | -1.15% |
| Apr 15, 2025 | $28.47 | $28.47 | $0.0031 | 1,261.0 | -0.41% |
| Apr 14, 2025 | $28.59 | $28.30 | $0.2917 | 15,928.0 | +1.07% |
| Apr 11, 2025 | $28.29 | $27.66 | $0.6295 | 2,221.0 | +1.90% |
| Apr 10, 2025 | $27.82 | $27.32 | $0.4999 | 4,860.0 | -1.11% |
| Apr 09, 2025 | $28.07 | $26.40 | $1.67 | 3,436.0 | +5.76% |
| Apr 08, 2025 | $27.33 | $26.54 | $0.7852 | 906.0 | -0.85% |
| Apr 07, 2025 | $27.52 | $26.25 | $1.27 | 14,855.0 | -1.72% |
| Apr 04, 2025 | $28.27 | $27.24 | $1.03 | 21,652.0 | -5.59% |
| Apr 03, 2025 | $29.09 | $28.85 | $0.2403 | 2,883.0 | -1.33% |
| Apr 02, 2025 | $29.24 | $29.00 | $0.243 | 4,556.0 | +0.40% |
| Apr 01, 2025 | $29.13 | $29.02 | $0.102 | 2,468.0 | -0.25% |
| Mar 31, 2025 | $29.20 | $28.92 | $0.2807 | 2,159.0 | +0.29% |
| Mar 28, 2025 | $29.25 | $29.12 | $0.1338 | 1,117.0 | -1.10% |
| Mar 27, 2025 | $29.45 | $29.32 | $0.1263 | 2,521.0 | +0.12% |
| Mar 26, 2025 | $29.51 | $29.41 | $0.1043 | 4,119.0 | -0.43% |
| Mar 25, 2025 | $29.65 | $29.53 | $0.1163 | 17,190.0 | -0.35% |
| Mar 24, 2025 | $29.64 | $29.62 | $0.0189 | 1,170.0 | +0.36% |
| Mar 21, 2025 | $29.55 | $29.45 | $0.0998 | 2,510.0 | -0.76% |
Smartetfs Dividend Builder Etf Stock (DIVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartetfs 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 Smartetfs Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartetfs Dividend Builder Etf Stock (DIVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $29.24 | $26.25 | $2.99 | 93,263.0 | -2.88% |
| 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% |
Smartetfs 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% |
Smartetfs 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% |
0.24%
0.01%
Cap:
|
Volume (24h):