Smartetfs Dividend Builder ETF (NY: DIVS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	27.95	28.04	27.90	28.04	1,396	-0.14(-0.49%)
Aug 01, 2024	28.19	28.19	28.14	28.18	899	-0.29(-1.02%)
Jul 31, 2024	28.55	28.55	28.47	28.47	165	+0.25(+0.89%)
Jul 30, 2024	28.24	28.24	28.15	28.22	1,160	-0.07(-0.24%)
Jul 29, 2024	28.28	28.31	28.27	28.29	1,327	-0.05(-0.18%)
Jul 26, 2024	28.21	28.43	28.21	28.34	1,252	+0.36(+1.28%)
Jul 25, 2024	28.08	28.08	27.98	27.98	245	-0.02(-0.06%)
Jul 24, 2024	28.11	28.11	28.00	28.00	715	-0.28(-1.01%)
Jul 23, 2024	28.36	28.36	28.28	28.28	10,356	-0.14(-0.49%)
Jul 22, 2024	28.41	28.43	28.32	28.43	6,888	+0.22(+0.77%)
Jul 19, 2024	28.49	28.52	28.17	28.21	3,604	-0.22(-0.77%)
Jul 18, 2024	28.64	28.72	28.43	28.43	3,744	-0.24(-0.85%)
Jul 17, 2024	28.46	28.67	28.46	28.67	1,366	+0.05(+0.18%)
Jul 16, 2024	28.51	28.62	28.51	28.62	1,473	+0.18(+0.62%)
Jul 15, 2024	28.55	28.55	28.43	28.44	1,290	-0.11(-0.38%)
Jul 12, 2024	28.50	28.64	28.50	28.55	1,829	+0.29(+1.03%)
Jul 11, 2024	28.25	28.32	28.22	28.26	3,610	+0.09(+0.34%)
Jul 10, 2024	27.95	28.17	27.95	28.17	4,249	+0.28(+1.01%)
Jul 09, 2024	27.91	27.94	27.84	27.89	3,721	-0.15(-0.55%)
Jul 08, 2024	28.17	28.17	27.95	28.04	3,957	-0.00(-0.01%)
Jul 05, 2024	28.00	28.04	27.81	28.04	4,817	+0.11(+0.39%)
Jul 03, 2024	27.91	27.93	27.90	27.93	1,383	+0.15(+0.54%)
Jul 02, 2024	27.64	27.78	27.60	27.78	1,699	+0.08(+0.29%)
Jul 01, 2024	27.84	27.92	27.64	27.70	3,498	-0.08(-0.27%)
Jun 28, 2024	27.93	27.93	27.69	27.78	1,076	-0.01(-0.05%)
Jun 27, 2024	27.74	27.79	27.72	27.79	664	-0.03(-0.12%)
Jun 26, 2024	27.78	27.83	27.78	27.83	667	-0.19(-0.68%)
Jun 25, 2024	28.00	28.02	28.00	28.02	501	-0.16(-0.57%)
Jun 24, 2024	28.31	28.31	28.17	28.18	2,662	+0.11(+0.38%)
Jun 21, 2024	28.08	28.08	28.07	28.07	337	-0.04(-0.14%)
Jun 20, 2024	28.15	28.15	28.07	28.11	2,646	-0.09(-0.31%)
Jun 18, 2024	28.23	28.23	28.20	28.20	441	+0.12(+0.41%)
Jun 17, 2024	27.85	28.08	27.85	28.08	1,934	+0.30(+1.09%)
Jun 14, 2024	27.71	27.78	27.71	27.78	748	-0.21(-0.76%)
Jun 13, 2024	27.99	27.99	27.99	27.99	222	-0.00(-0.00%)
Jun 12, 2024	28.08	28.08	27.98	27.99	2,064	+0.27(+0.96%)
Jun 11, 2024	27.72	27.73	27.72	27.73	321	-0.09(-0.34%)
Jun 10, 2024	27.75	27.83	27.75	27.82	6,640	-0.05(-0.16%)
Jun 07, 2024	27.94	27.95	27.87	27.87	1,445	-0.06(-0.22%)
Jun 06, 2024	27.92	27.94	27.92	27.93	479	+0.04(+0.16%)
Jun 05, 2024	27.82	27.88	27.81	27.88	865	+0.20(+0.73%)
Jun 04, 2024	27.61	27.68	27.61	27.68	402	+0.16(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.