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
2024-12-31 28.61 28.61 28.36 28.43 0.0M
2024-12-30 28.55 28.55 28.31 28.50 0.0M
2024-12-27 28.78 28.82 28.64 28.76 0.0M
2024-12-26 28.89 28.89 28.89 28.89 0.0M
2024-12-24 28.75 28.86 28.69 28.86 0.0M
2024-12-23 28.54 28.66 28.45 28.66 0.0M
2024-12-20 28.21 28.62 28.21 28.46 0.0M
2024-12-19 28.76 28.76 28.42 28.42 0.0M
2024-12-18 29.28 29.28 28.63 28.63 0.0M
2024-12-17 29.27 29.33 29.27 29.30 0.0M
2024-12-16 29.42 29.49 29.42 29.42 0.0M
2024-12-13 29.28 29.37 29.28 29.33 0.0M
2024-12-12 29.61 29.61 29.51 29.51 0.0M
2024-12-11 29.70 29.70 29.62 29.64 0.0M
2024-12-10 29.61 29.61 29.38 29.43 0.0M
2024-12-09 29.74 29.74 29.74 29.74 0.0M
2024-12-06 29.90 29.93 29.80 29.80 0.0M
2024-12-05 29.86 29.86 29.85 29.85 0.0M
2024-12-04 29.84 29.85 29.74 29.78 0.0M
2024-12-03 29.88 29.88 29.78 29.78 0.0M
2024-12-02 29.90 30.00 29.79 29.93 0.0M
2024-11-29 29.73 29.87 29.73 29.87 0.0M
2024-11-27 30.96 30.96 29.69 29.71 0.0M
2024-11-26 29.50 29.63 29.50 29.63 0.0M
2024-11-25 29.64 29.64 29.51 29.55 0.0M
2024-11-22 29.44 29.50 29.38 29.50 0.0M
2024-11-21 29.20 29.25 29.06 29.25 0.0M
2024-11-20 29.08 29.08 28.92 29.08 0.1M
2024-11-19 29.25 29.25 29.00 29.13 0.1M
2024-11-18 29.08 29.13 29.08 29.13 0.0M
2024-11-15 29.11 29.11 29.02 29.04 0.0M
2024-11-14 29.46 29.46 29.28 29.28 0.0M
2024-11-13 29.39 29.44 29.33 29.44 0.0M
2024-11-12 29.63 29.63 29.38 29.51 0.0M
2024-11-11 29.93 29.93 29.81 29.87 0.0M
2024-11-08 30.10 30.10 29.92 29.99 0.0M
2024-11-07 30.03 30.03 30.03 30.03 0.0M
2024-11-06 29.99 29.99 29.73 29.85 0.0M
2024-11-05 29.73 29.83 29.73 29.82 0.0M
2024-11-04 29.63 29.63 29.43 29.48 0.0M
2024-11-01 29.70 29.71 29.53 29.53 0.0M
2024-10-31 29.48 29.48 29.36 29.44 0.0M
2024-10-30 29.74 29.83 29.64 29.81 0.0M
2024-10-29 29.81 29.88 29.78 29.88 0.0M
2024-10-28 29.94 30.00 29.94 30.00 0.0M
2024-10-25 30.02 30.02 29.84 29.89 0.0M
2024-10-24 30.04 30.04 30.03 30.03 0.0M
2024-10-23 29.89 29.98 29.86 29.98 0.0M
2024-10-22 30.00 30.13 30.00 30.10 0.0M
2024-10-21 30.17 30.17 30.16 30.16 0.0M
2024-10-18 30.36 30.39 30.36 30.39 0.0M
2024-10-17 30.45 30.48 30.36 30.36 0.0M
2024-10-16 30.09 30.22 30.03 30.18 0.0M
2024-10-15 30.38 30.38 30.13 30.13 0.0M
2024-10-14 30.24 30.35 30.24 30.35 0.0M
2024-10-11 30.15 30.15 30.15 30.15 0.0M
2024-10-10 29.94 29.94 29.92 29.92 0.0M
2024-10-09 30.02 30.02 30.02 30.02 0.0M
2024-10-08 29.82 29.87 29.76 29.87 0.0M
2024-10-07 29.88 29.88 29.72 29.72 0.0M
2024-10-04 29.87 29.87 29.78 29.87 0.0M
2024-10-03 29.94 29.94 29.85 29.85 0.0M
2024-10-02 30.00 30.07 29.99 30.07 0.0M
2024-10-01 30.06 30.06 29.99 30.05 0.0M
2024-09-30 30.16 30.16 30.06 30.15 0.0M
2024-09-27 30.47 30.47 30.27 30.27 0.0M
2024-09-26 30.43 30.45 30.38 30.45 0.0M
2024-09-25 30.19 30.19 30.07 30.10 0.0M
2024-09-24 30.14 30.14 30.10 30.10 0.0M
2024-09-23 29.99 30.02 29.98 30.02 0.0M
2024-09-20 29.74 29.82 29.74 29.82 0.0M
2024-09-19 30.12 30.12 30.06 30.06 0.0M
2024-09-18 29.85 29.95 29.72 29.72 0.0M
2024-09-17 29.93 29.93 29.74 29.83 0.0M
2024-09-16 29.91 29.98 29.83 29.91 0.0M
2024-09-13 29.70 29.75 29.70 29.73 0.0M
2024-09-12 29.55 29.57 29.55 29.57 0.0M
2024-09-11 28.96 29.34 28.96 29.34 0.0M
2024-09-10 29.29 29.33 29.20 29.33 0.0M
2024-09-09 29.12 29.33 29.12 29.31 0.0M
2024-09-06 29.39 29.39 29.01 29.01 0.0M
2024-09-05 29.49 29.49 29.27 29.34 0.0M
2024-09-04 29.51 29.51 29.51 29.51 0.0M
2024-09-03 29.80 29.80 29.43 29.43 0.0M
2024-08-30 29.77 29.77 29.62 29.77 0.0M
2024-08-29 29.65 29.73 29.58 29.59 0.0M
2024-08-28 29.55 29.55 29.46 29.49 0.0M
2024-08-27 29.49 29.60 29.49 29.54 0.0M
2024-08-26 29.55 29.59 29.49 29.50 0.0M
2024-08-23 29.40 29.52 29.40 29.52 0.0M
2024-08-22 29.31 29.31 29.21 29.21 0.0M
2024-08-21 29.14 29.25 29.14 29.25 0.0M
2024-08-20 29.00 29.09 28.98 29.07 0.0M
2024-08-19 28.88 29.02 28.86 29.02 0.0M
2024-08-16 28.78 28.80 28.73 28.80 0.0M
2024-08-15 28.65 28.81 28.65 28.79 0.0M
2024-08-14 28.40 28.53 28.40 28.53 0.0M
2024-08-13 28.14 28.36 28.09 28.36 0.0M
2024-08-12 28.05 28.05 28.01 28.01 0.0M
2024-08-09 28.05 28.15 28.05 28.15 0.0M
2024-08-08 27.93 28.07 27.93 28.07 0.0M
2024-08-07 28.00 28.04 27.61 27.61 0.0M
2024-08-06 27.70 27.70 27.70 27.70 0.0M
2024-08-05 27.46 27.66 27.46 27.47 0.0M
2024-08-02 27.95 28.04 27.90 28.04 0.0M
2024-08-01 28.19 28.19 28.14 28.18 0.0M
2024-07-31 28.55 28.55 28.47 28.47 0.0M
2024-07-30 28.24 28.24 28.15 28.22 0.0M
2024-07-29 28.28 28.31 28.27 28.29 0.0M
2024-07-26 28.21 28.43 28.21 28.34 0.0M
2024-07-25 28.08 28.08 27.98 27.98 0.0M
2024-07-24 28.11 28.11 28.00 28.00 0.0M
2024-07-23 28.36 28.36 28.28 28.28 0.0M
2024-07-22 28.41 28.43 28.32 28.43 0.0M
2024-07-19 28.49 28.52 28.17 28.21 0.0M
2024-07-18 28.64 28.72 28.43 28.43 0.0M
2024-07-17 28.46 28.67 28.46 28.67 0.0M
2024-07-16 28.51 28.62 28.51 28.62 0.0M
2024-07-15 28.55 28.55 28.43 28.44 0.0M
2024-07-12 28.50 28.64 28.50 28.55 0.0M
2024-07-11 28.25 28.32 28.22 28.26 0.0M
2024-07-10 27.95 28.17 27.95 28.17 0.0M
2024-07-09 27.91 27.94 27.84 27.89 0.0M
2024-07-08 28.17 28.17 27.95 28.04 0.0M
2024-07-05 28.00 28.04 27.81 28.04 0.0M
2024-07-03 27.91 27.93 27.90 27.93 0.0M
2024-07-02 27.64 27.78 27.60 27.78 0.0M
2024-07-01 27.84 27.92 27.64 27.70 0.0M
2024-06-28 27.93 27.93 27.69 27.78 0.0M
2024-06-27 27.84 27.89 27.82 27.89 0.0M
2024-06-26 27.88 27.93 27.88 27.93 0.0M
2024-06-25 28.10 28.12 28.10 28.12 0.0M
2024-06-24 28.41 28.41 28.27 28.28 0.0M
2024-06-21 28.19 28.19 28.17 28.17 0.0M
2024-06-20 28.25 28.25 28.17 28.21 0.0M
2024-06-18 28.33 28.33 28.30 28.30 0.0M
2024-06-17 27.95 28.18 27.95 28.18 0.0M
2024-06-14 27.81 27.88 27.81 27.88 0.0M
2024-06-13 28.09 28.09 28.09 28.09 0.0M
2024-06-12 28.18 28.18 28.08 28.09 0.0M
2024-06-11 27.82 27.83 27.82 27.83 0.0M
2024-06-10 27.85 27.93 27.85 27.92 0.0M
2024-06-07 28.05 28.06 27.97 27.97 0.0M
2024-06-06 28.02 28.04 28.02 28.03 0.0M
2024-06-05 27.92 27.98 27.92 27.98 0.0M
2024-06-04 27.71 27.78 27.71 27.78 0.0M
2024-06-03 27.58 27.62 27.58 27.62 0.0M
2024-05-31 27.47 27.66 27.47 27.66 0.0M
2024-05-30 27.38 27.39 27.36 27.39 0.0M
2024-05-29 27.29 27.36 27.27 27.27 0.0M
2024-05-28 27.79 27.79 27.51 27.55 0.0M
2024-05-24 27.88 27.88 27.82 27.85 0.0M
2024-05-23 27.77 27.77 27.77 27.77 0.0M
2024-05-22 27.96 27.97 27.91 27.96 0.0M
2024-05-21 27.98 28.01 27.98 28.01 0.0M
2024-05-20 28.04 28.04 27.98 27.98 0.0M
2024-05-17 27.98 28.01 27.95 27.99 0.0M
2024-05-16 28.03 28.05 27.97 28.02 0.0M
2024-05-15 27.92 28.07 27.90 28.07 0.0M
2024-05-14 27.66 27.78 27.65 27.77 0.0M
2024-05-13 27.66 27.66 27.62 27.62 0.0M
2024-05-10 27.59 27.61 27.59 27.61 0.0M
2024-05-09 27.32 27.44 27.29 27.44 0.0M
2024-05-08 27.21 27.23 27.19 27.23 0.0M
2024-05-07 27.03 27.07 27.03 27.04 0.0M
2024-05-06 26.92 26.92 26.81 26.91 0.0M
2024-05-03 26.69 26.76 26.58 26.74 0.0M
2024-05-02 26.43 26.43 26.43 26.43 0.0M
2024-05-01 26.48 26.55 26.41 26.41 0.0M
2024-04-30 26.74 26.74 26.49 26.49 0.0M
2024-04-29 26.71 26.74 26.71 26.74 0.0M
2024-04-26 26.60 26.69 26.60 26.65 0.0M
2024-04-25 26.45 26.61 26.45 26.54 0.0M
2024-04-24 26.53 26.62 26.51 26.62 0.0M
2024-04-23 26.54 26.61 26.54 26.57 0.0M
2024-04-22 26.25 26.40 26.25 26.36 0.0M
2024-04-19 26.17 26.17 26.17 26.17 0.0M
2024-04-18 26.21 26.27 26.10 26.10 0.0M
2024-04-17 26.31 26.31 26.08 26.16 0.0M
2024-04-16 26.19 26.27 26.15 26.17 0.0M
2024-04-15 26.63 26.63 26.17 26.17 0.0M
2024-04-12 26.47 26.50 26.38 26.38 0.0M
2024-04-11 26.77 26.84 26.65 26.78 0.0M
2024-04-10 26.66 26.80 26.66 26.75 0.0M
2024-04-09 26.91 26.93 26.85 26.87 0.0M
2024-04-08 27.03 27.03 26.95 26.95 0.0M
2024-04-05 26.91 26.94 26.91 26.94 0.0M
2024-04-04 27.28 27.28 26.74 26.77 0.0M
2024-04-03 27.10 27.13 27.04 27.04 0.0M
2024-04-02 27.08 27.08 26.98 27.06 0.0M
2024-04-01 27.39 27.39 27.24 27.24 0.0M
2024-03-28 27.36 27.36 27.29 27.34 0.0M
2024-03-27 27.37 27.40 27.29 27.40 0.0M
2024-03-26 27.34 27.37 27.29 27.29 0.0M
2024-03-25 27.34 27.34 27.27 27.27 0.0M
2024-03-22 27.41 27.41 27.41 27.41 0.0M
2024-03-21 27.46 27.51 27.44 27.44 0.0M
2024-03-20 27.12 27.33 27.12 27.33 0.0M
2024-03-19 27.05 27.16 27.05 27.12 0.0M
2024-03-18 27.22 27.24 27.14 27.14 0.0M
2024-03-15 27.30 27.30 27.19 27.22 0.0M
2024-03-14 27.42 27.43 27.39 27.43 0.0M
2024-03-13 27.53 27.57 27.52 27.53 0.0M
2024-03-12 27.42 27.59 27.42 27.59 0.0M
2024-03-11 27.29 27.33 27.21 27.33 0.0M
2024-03-08 27.53 27.53 27.36 27.36 0.0M
2024-03-07 27.39 27.48 27.37 27.48 0.0M
2024-03-06 27.15 27.24 27.14 27.16 0.0M
2024-03-05 27.10 27.11 26.90 26.96 0.0M
2024-03-04 27.05 27.15 27.05 27.13 0.0M
2024-03-01 27.05 27.15 27.00 27.10 0.0M
2024-02-29 26.89 26.89 26.80 26.86 0.0M
2024-02-28 26.79 26.83 26.79 26.83 0.0M
2024-02-27 26.96 26.96 26.91 26.95 0.0M
2024-02-26 27.08 27.10 26.98 27.00 0.0M
2024-02-23 27.05 27.13 27.05 27.10 0.0M
2024-02-22 26.89 27.04 26.89 27.04 0.0M
2024-02-21 26.69 26.78 26.69 26.78 0.0M
2024-02-20 26.65 26.70 26.65 26.70 0.0M
2024-02-16 26.60 26.74 26.60 26.62 0.0M
2024-02-15 26.57 26.68 26.50 26.63 0.0M
2024-02-14 26.42 26.47 26.36 26.47 0.0M
2024-02-13 26.28 26.31 26.15 26.22 0.0M
2024-02-12 26.63 26.64 26.53 26.56 0.0M
2024-02-09 26.51 26.60 26.50 26.59 0.0M
2024-02-08 26.55 26.59 26.53 26.57 0.0M
2024-02-07 26.43 26.55 26.43 26.49 0.0M
2024-02-06 26.28 26.33 26.28 26.33 0.0M
2024-02-05 26.15 26.25 26.12 26.22 0.0M
2024-02-02 26.23 26.33 26.19 26.25 0.0M
2024-02-01 26.03 26.23 26.00 26.23 0.0M
2024-01-31 26.33 26.35 26.03 26.03 0.0M
2024-01-30 26.28 26.29 26.23 26.29 0.0M
2024-01-29 26.17 26.22 26.10 26.22 0.0M
2024-01-26 26.18 26.19 26.12 26.12 0.0M
2024-01-25 26.11 26.11 25.95 26.05 0.0M
2024-01-24 26.24 26.24 26.03 26.03 0.0M
2024-01-23 26.02 26.08 25.97 26.08 0.0M
2024-01-22 26.03 26.10 26.02 26.02 0.0M
2024-01-19 25.96 25.96 25.96 25.96 0.0M
2024-01-18 25.55 25.80 25.55 25.80 0.0M
2024-01-17 25.53 25.61 25.53 25.61 0.0M
2024-01-16 25.78 25.80 25.63 25.67 0.0M
2024-01-12 25.92 25.92 25.85 25.91 0.0M
2024-01-11 25.85 25.85 25.60 25.83 0.0M
2024-01-10 25.70 25.77 25.70 25.77 0.0M
2024-01-09 25.60 25.73 25.60 25.70 0.0M
2024-01-08 25.64 25.75 25.64 25.75 0.0M
2024-01-05 25.57 25.72 25.55 25.57 0.0M
2024-01-04 25.57 25.74 25.57 25.65 0.0M
2024-01-03 25.64 25.67 25.58 25.60 0.0M
2024-01-02 25.77 25.82 25.70 25.77 0.0M