Get the Stockscreener App
30.12
1.48%
0.4382
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 May 15, 2025, is $30.12.
- 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 31.43% to $30.12 now.
- The 52-week high stock price for DIVS is $30.96, representing a 2.80% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DIVS is $26.25, indicating a -12.84% 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $30.12 | $29.95 | $0.1606 | 4,724.0 | +1.48% |
| May 14, 2025 | $29.75 | $29.66 | $0.09 | 12,410.0 | -0.44% |
| May 13, 2025 | $29.89 | $29.78 | $0.11 | 3,461.0 | -0.20% |
| May 12, 2025 | $29.87 | $29.67 | $0.20 | 7,698.0 | +1.27% |
| May 09, 2025 | $29.65 | $29.49 | $0.16 | 5,615.0 | +0.05% |
| May 08, 2025 | $29.62 | $29.48 | $0.143 | 2,008.0 | -0.41% |
| May 07, 2025 | $29.62 | $29.51 | $0.11 | 10,507.0 | +0.32% |
| May 06, 2025 | $29.57 | $29.41 | $0.16 | 16,491.0 | -0.45% |
| May 05, 2025 | $29.75 | $29.62 | $0.129 | 13,431.0 | -0.22% |
| May 02, 2025 | $29.72 | $29.48 | $0.2401 | 3,508.0 | +2.08% |
| May 01, 2025 | $29.24 | $29.10 | $0.14 | 14,771.0 | -0.24% |
| Apr 30, 2025 | $29.17 | $28.65 | $0.52 | 3,611.0 | +0.69% |
| Apr 29, 2025 | $28.98 | $28.82 | $0.1593 | 2,030.0 | +0.28% |
| Apr 28, 2025 | $28.91 | $28.77 | $0.145 | 9,240.0 | +0.13% |
| Apr 25, 2025 | $28.85 | $28.67 | $0.1828 | 502.0 | +0.12% |
| Apr 24, 2025 | $28.82 | $28.50 | $0.3169 | 11,942.0 | +1.07% |
| Apr 23, 2025 | $28.84 | $28.39 | $0.449 | 3,415.0 | +0.01% |
| Apr 22, 2025 | $28.51 | $28.11 | $0.3992 | 1,046.0 | +1.78% |
| Apr 21, 2025 | $28.37 | $28.01 | $0.3611 | 5,236.0 | -1.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $30.12 | $29.10 | $1.02 | 99,348.0 | +3.24% |
| 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% |
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% |
1.17%
0.11%
Cap:
|
Volume (24h):