SmartETFs Dividend Builder ETF (DIVS)

DIVS
🏛️ Vereinigte Staaten →
30.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.84 26.86 26.84 26.86 0.0M
2021-12-30 26.87 26.89 26.82 26.82 0.0M
2021-12-29 26.93 26.93 26.93 26.93 0.0M
2021-12-28 26.86 26.86 26.82 26.82 0.0M
2021-12-27 26.59 26.75 26.59 26.75 0.0M
2021-12-23 26.48 26.50 26.47 26.47 0.0M
2021-12-22 26.24 26.30 26.24 26.30 0.0M
2021-12-21 25.90 26.02 25.90 25.99 0.0M
2021-12-20 25.64 25.73 25.59 25.73 0.0M
2021-12-17 26.03 26.10 25.84 25.84 0.0M
2021-12-16 26.28 26.30 26.24 26.24 0.0M
2021-12-15 25.86 26.16 25.85 26.16 0.0M
2021-12-14 26.00 26.00 25.79 25.89 0.0M
2021-12-13 26.14 26.16 26.13 26.15 0.0M
2021-12-10 26.16 26.26 26.16 26.25 0.0M
2021-12-09 25.92 26.01 25.92 26.01 0.0M
2021-12-08 26.04 26.07 25.98 26.07 0.0M
2021-12-07 25.67 26.03 25.67 25.95 0.0M
2021-12-06 25.42 25.69 25.42 25.66 0.0M
2021-12-03 25.50 25.50 25.14 25.31 0.0M
2021-12-02 25.87 26.22 25.87 26.15 0.0M
2021-12-01 26.11 26.12 25.82 25.82 0.0M
2021-11-30 26.16 26.19 25.82 25.82 0.0M
2021-11-29 26.23 26.31 26.15 26.30 0.0M
2021-11-26 26.18 26.22 26.03 26.06 0.0M
2021-11-24 26.35 26.53 26.35 26.53 0.0M
2021-11-23 26.44 26.62 26.44 26.62 0.0M
2021-11-22 26.57 26.79 26.57 26.58 0.0M
2021-11-19 26.74 26.74 26.66 26.66 0.0M
2021-11-18 26.71 26.73 26.65 26.73 0.0M
2021-11-17 26.67 26.74 26.67 26.72 0.0M
2021-11-16 26.64 26.76 26.64 26.69 0.0M
2021-11-15 26.70 26.74 26.70 26.70 0.0M
2021-11-12 26.62 26.73 26.62 26.73 0.0M
2021-11-11 26.59 26.59 26.56 26.57 0.0M
2021-11-10 26.74 26.74 26.58 26.63 0.0M
2021-11-09 26.71 26.76 26.71 26.76 0.0M
2021-11-08 26.65 26.70 26.60 26.66 0.0M
2021-11-05 26.72 26.78 26.67 26.74 0.0M
2021-11-04 26.64 26.67 26.60 26.67 0.0M
2021-11-03 26.49 26.65 26.49 26.65 0.0M
2021-11-02 26.36 26.44 26.36 26.44 0.0M
2021-11-01 26.24 26.26 26.20 26.26 0.0M
2021-10-29 26.21 26.22 26.20 26.22 0.0M
2021-10-28 26.07 26.23 26.07 26.23 0.0M
2021-10-27 26.07 26.11 26.02 26.02 0.0M
2021-10-26 26.16 26.16 26.09 26.14 0.0M
2021-10-25 26.00 26.11 26.00 26.01 0.0M
2021-10-22 26.09 26.20 26.09 26.14 0.0M
2021-10-21 26.06 26.09 26.06 26.09 0.0M
2021-10-20 26.11 26.11 26.10 26.10 0.0M
2021-10-19 26.01 26.01 26.01 26.01 0.0M
2021-10-18 25.90 25.90 25.90 25.90 0.0M
2021-10-15 25.90 26.01 25.90 26.01 0.0M
2021-10-14 25.65 25.85 25.65 25.85 0.0M
2021-10-13 25.39 25.50 25.39 25.49 0.0M
2021-10-12 25.30 25.36 25.26 25.26 0.0M
2021-10-11 25.48 25.49 25.29 25.29 0.0M
2021-10-08 25.42 25.45 25.42 25.45 0.0M
2021-10-07 25.49 25.49 25.43 25.43 0.0M
2021-10-06 24.95 25.16 24.93 25.16 0.0M
2021-10-05 25.02 25.26 25.01 25.20 0.0M
2021-10-04 25.17 25.17 25.02 25.05 0.0M
2021-10-01 24.98 25.16 24.97 25.16 0.0M
2021-09-30 25.09 25.12 25.05 25.05 0.0M
2021-09-29 25.18 25.24 25.08 25.18 0.0M
2021-09-28 25.35 25.35 25.11 25.16 0.0M
2021-09-27 25.65 25.65 25.54 25.54 0.0M
2021-09-24 25.56 25.64 25.56 25.64 0.0M
2021-09-23 25.81 25.91 25.81 25.87 0.0M
2021-09-22 25.70 25.72 25.65 25.65 0.0M
2021-09-21 25.55 25.55 25.45 25.46 0.0M
2021-09-20 25.37 25.39 25.19 25.39 0.0M
2021-09-17 25.78 25.78 25.73 25.73 0.0M
2021-09-16 25.97 26.01 25.97 26.01 0.0M
2021-09-15 25.98 26.08 25.98 26.08 0.0M
2021-09-14 26.07 26.08 25.90 25.92 0.0M
2021-09-13 26.11 26.11 25.92 25.99 0.0M
2021-09-10 26.06 26.06 25.92 25.92 0.0M
2021-09-09 26.17 26.17 26.02 26.03 0.0M
2021-09-08 26.05 26.14 26.05 26.14 0.0M
2021-09-07 26.44 26.44 26.22 26.22 0.0M
2021-09-03 26.48 26.57 26.48 26.52 0.0M
2021-09-02 26.49 26.49 26.45 26.48 0.0M
2021-09-01 26.59 26.59 26.45 26.47 0.0M
2021-08-31 26.52 26.53 26.49 26.51 0.0M
2021-08-30 26.54 26.60 26.54 26.58 0.0M
2021-08-27 26.44 26.55 26.42 26.51 0.0M
2021-08-26 26.45 26.45 26.39 26.39 0.0M
2021-08-25 26.46 26.48 26.45 26.46 0.0M
2021-08-24 26.49 26.53 26.44 26.48 0.0M
2021-08-23 26.47 26.57 26.47 26.52 0.0M
2021-08-20 26.32 26.43 26.32 26.41 0.0M
2021-08-19 26.17 26.41 26.16 26.36 0.0M
2021-08-18 26.51 26.60 26.33 26.33 0.0M
2021-08-17 26.55 26.55 26.43 26.54 0.0M
2021-08-16 26.47 26.63 26.47 26.63 0.0M
2021-08-13 26.49 26.56 26.49 26.53 0.0M
2021-08-12 26.33 26.44 26.33 26.44 0.0M
2021-08-11 26.43 26.43 26.43 26.43 0.0M
2021-08-10 26.24 26.29 26.23 26.29 0.0M
2021-08-09 26.22 26.22 26.18 26.21 0.0M
2021-08-06 26.25 26.25 26.21 26.24 0.0M
2021-08-05 26.29 26.30 26.29 26.30 0.0M
2021-08-04 26.30 26.30 26.17 26.17 0.0M
2021-08-03 26.17 26.26 26.15 26.26 0.0M
2021-08-02 26.13 26.13 26.05 26.05 0.0M
2021-07-30 25.98 26.03 25.98 26.03 0.0M
2021-07-29 26.05 26.05 26.02 26.05 0.0M
2021-07-28 25.78 25.88 25.78 25.82 0.0M
2021-07-27 25.79 25.85 25.79 25.85 0.0M
2021-07-26 25.94 25.95 25.90 25.92 0.0M
2021-07-23 25.82 25.98 25.82 25.96 0.0M
2021-07-22 25.62 25.69 25.62 25.66 0.0M
2021-07-21 25.69 25.82 25.69 25.82 0.0M
2021-07-20 25.53 25.56 25.53 25.56 0.0M
2021-07-19 25.52 25.52 25.25 25.33 0.0M
2021-07-16 25.87 25.87 25.74 25.74 0.0M
2021-07-15 25.83 25.83 25.76 25.80 0.0M
2021-07-14 25.84 25.92 25.84 25.88 0.0M
2021-07-13 25.89 25.92 25.83 25.84 0.0M
2021-07-12 25.91 25.91 25.91 25.91 0.0M
2021-07-09 25.87 25.87 25.80 25.84 0.0M
2021-07-08 25.50 25.56 25.42 25.51 0.0M
2021-07-07 25.75 25.77 25.75 25.77 0.0M
2021-07-06 25.54 25.54 25.54 25.54 0.0M
2021-07-02 25.56 25.65 25.56 25.65 0.0M
2021-07-01 25.51 25.56 25.48 25.56 0.0M
2021-06-30 25.52 25.52 25.41 25.48 0.0M
2021-06-29 25.61 25.61 25.55 25.56 0.0M
2021-06-28 25.58 25.60 25.57 25.57 0.0M
2021-06-25 25.49 25.49 25.47 25.47 0.0M
2021-06-24 25.56 25.56 25.52 25.55 0.0M
2021-06-23 25.52 25.52 25.49 25.49 0.0M
2021-06-22 25.52 25.62 25.52 25.61 0.0M
2021-06-21 25.48 25.54 25.48 25.54 0.0M
2021-06-18 25.39 25.39 25.25 25.25 0.0M
2021-06-17 25.64 25.64 25.45 25.59 0.0M
2021-06-16 25.89 25.89 25.60 25.65 0.1M
2021-06-15 25.85 25.86 25.84 25.85 0.0M
2021-06-14 25.66 25.74 25.66 25.74 0.0M
2021-06-11 25.64 25.69 25.64 25.69 0.0M
2021-06-10 25.71 25.71 25.67 25.69 0.0M
2021-06-09 25.66 25.67 25.64 25.65 0.0M
2021-06-08 25.64 25.64 25.62 25.62 0.0M
2021-06-07 25.63 25.65 25.62 25.65 0.0M
2021-06-04 25.50 25.59 25.50 25.59 0.0M
2021-06-03 25.37 25.39 25.37 25.37 0.0M
2021-06-02 25.45 25.48 25.38 25.43 0.0M
2021-06-01 25.44 25.45 25.43 25.43 0.0M
2021-05-28 25.43 25.45 25.42 25.45 0.0M
2021-05-27 25.45 25.47 25.41 25.41 0.0M
2021-05-26 25.44 25.45 25.44 25.45 0.0M
2021-05-25 25.45 25.45 25.45 25.45 0.0M
2021-05-24 25.36 25.44 25.36 25.44 0.0M
2021-05-21 25.28 25.31 25.28 25.31 0.0M
2021-05-20 25.09 25.35 25.09 25.35 0.0M
2021-05-19 24.95 25.05 24.89 24.97 0.0M
2021-05-18 25.23 25.25 25.20 25.20 0.0M
2021-05-17 25.24 25.31 25.24 25.29 0.0M
2021-05-14 25.19 25.32 25.18 25.32 0.0M
2021-05-13 24.88 24.98 24.87 24.98 0.0M
2021-05-12 24.81 24.82 24.63 24.63 0.0M
2021-05-11 24.91 24.91 24.83 24.91 0.0M
2021-05-10 25.28 25.29 25.13 25.13 0.0M
2021-05-07 25.27 25.27 25.22 25.27 0.0M
2021-05-06 24.94 25.07 24.92 25.07 0.0M
2021-05-05 24.81 24.82 24.81 24.82 0.0M
2021-05-04 24.76 24.76 24.66 24.72 0.0M
2021-05-03 24.87 24.91 24.86 24.91 0.0M
2021-04-30 24.66 24.67 24.63 24.64 0.0M
2021-04-29 24.79 24.85 24.76 24.83 0.0M
2021-04-28 24.72 24.77 24.70 24.72 0.0M
2021-04-27 24.73 24.76 24.65 24.76 0.0M
2021-04-26 24.80 24.80 24.67 24.70 0.0M
2021-04-23 24.73 24.75 24.73 24.75 0.0M
2021-04-22 24.70 24.70 24.58 24.58 0.0M
2021-04-21 24.69 24.69 24.69 24.69 0.0M
2021-04-20 24.49 24.55 24.48 24.55 0.0M
2021-04-19 24.74 24.74 24.65 24.68 0.0M
2021-04-16 24.66 24.71 24.66 24.71 0.0M
2021-04-15 24.48 24.55 24.48 24.53 0.0M
2021-04-14 24.41 24.41 24.32 24.32 0.0M
2021-04-13 24.32 24.34 24.26 24.34 0.0M
2021-04-12 24.31 24.36 24.31 24.36 0.0M
2021-04-09 24.24 24.36 24.24 24.36 0.0M
2021-04-08 24.37 24.37 24.31 24.32 0.0M
2021-04-07 24.08 24.16 24.05 24.12 0.0M
2021-04-06 24.02 24.19 24.02 24.16 0.0M
2021-04-05 24.03 24.30 24.03 24.28 0.0M
2021-04-01 23.67 23.83 23.66 23.83 0.0M
2021-03-31 23.65 23.69 23.65 23.68 0.0M
2021-03-30 23.71 23.71 23.59 23.62 0.0M
2021-03-29 23.81 23.85 23.74 23.77 0.0M