Get the Stockscreener App
32.53
1.93%
-0.6414
After Hours:
32.63
0.0957
+0.29%
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 March 03, 2026, is $32.53.
- Guinness Atkinson Dividend Builder Etf all-time high stock price is $33.46, occurred on February 27, 2026.
- 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 41.98% to $32.53 now.
- The 52-week high stock price for DIVS is $33.46, representing a 2.85% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for DIVS is $26.25, indicating a -19.32% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $32.67 | $32.24 | $0.4332 | 2,362.0 | -1.93% |
| Mar 02, 2026 | $33.20 | $33.07 | $0.1296 | 1,409.0 | -0.85% |
| Feb 27, 2026 | $33.46 | $33.43 | $0.03 | 864.0 | +0.70% |
| Feb 26, 2026 | $33.23 | $33.03 | $0.1965 | 2,111.0 | +0.15% |
| Feb 25, 2026 | $33.21 | $33.08 | $0.13 | 2,888.0 | -0.59% |
| Feb 24, 2026 | $33.37 | $33.31 | $0.0624 | 866.0 | +0.89% |
| Feb 23, 2026 | $33.20 | $32.99 | $0.21 | 3,025.0 | -0.35% |
| Feb 20, 2026 | $33.19 | $32.74 | $0.4515 | 48,857.0 | +0.42% |
| Feb 19, 2026 | $33.10 | $32.98 | $0.12 | 3,594.0 | -0.28% |
| Feb 18, 2026 | $33.23 | $33.10 | $0.13 | 4,191.0 | -0.06% |
| Feb 17, 2026 | $33.17 | $33.00 | $0.17 | 4,668.0 | -0.37% |
| Feb 13, 2026 | $33.39 | $33.14 | $0.25 | 843.0 | +0.35% |
| Feb 12, 2026 | $33.40 | $33.17 | $0.2271 | 1,635.0 | -0.66% |
| Feb 11, 2026 | $33.43 | $33.34 | $0.0928 | 3,723.0 | +0.30% |
| Feb 10, 2026 | $33.39 | $33.29 | $0.103 | 9,885.0 | +0.17% |
| Feb 09, 2026 | $33.24 | $33.20 | $0.0435 | 585.0 | +0.25% |
| Feb 06, 2026 | $33.16 | $32.99 | $0.1656 | 6,664.0 | +1.46% |
| Feb 05, 2026 | $32.87 | $32.67 | $0.20 | 2,999.0 | +0.24% |
| Feb 04, 2026 | $32.67 | $32.58 | $0.0916 | 1,073.0 | +0.48% |
| Feb 03, 2026 | $32.45 | $32.25 | $0.1957 | 3,820.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $33.20 | $32.24 | $0.9632 | 6,133.0 | -2.77% |
| Feb, 2026 | $33.46 | $31.88 | $1.58 | 103,240.0 | +4.42% |
| Jan, 2026 | $32.14 | $30.81 | $1.33 | 57,065.0 | +3.61% |
Guinness Atkinson Dividend Builder Etf Stock (DIVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.69 | $30.69 | $1.00 | 57,320.0 | -1.34% |
| 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% |
1.23%
Cap:
|
Volume (24h):