SmartETFs Dividend Builder ETF

DIVS
🏛️ usa →
30.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.56 30.64 30.56 30.64 0.0M
2025-09-25 30.68 30.70 30.64 30.70 0.0M
2025-09-24 31.01 31.01 30.86 30.90 0.0M
2025-09-23 31.10 31.10 31.04 31.05 0.0M
2025-09-22 31.00 31.05 31.00 31.03 0.0M
2025-09-19 31.03 31.14 30.99 31.09 0.0M
2025-09-18 31.10 31.22 31.08 31.13 0.0M
2025-09-17 31.18 31.19 31.05 31.10 0.0M
2025-09-16 31.12 31.15 31.11 31.11 0.0M
2025-09-15 31.59 31.59 31.14 31.20 0.0M
2025-09-12 31.31 31.31 31.31 31.31 0.0M
2025-09-11 31.22 31.40 31.22 31.40 0.0M
2025-09-10 31.19 31.22 31.17 31.18 0.0M
2025-09-09 31.10 31.12 31.06 31.12 0.0M
2025-09-08 31.12 31.17 31.12 31.17 0.0M
2025-09-05 31.10 31.13 31.05 31.08 0.0M
2025-09-04 30.84 30.99 30.83 30.96 0.0M
2025-09-03 30.71 30.76 30.65 30.76 0.0M
2025-09-02 30.67 30.68 30.65 30.66 0.0M
2025-08-29 30.79 30.84 30.79 30.84 0.0M
2025-08-28 30.90 30.95 30.90 30.92 0.0M
2025-08-27 30.93 30.93 30.93 30.93 0.0M
2025-08-26 30.90 30.98 30.85 30.98 0.0M
2025-08-25 31.17 31.17 30.88 30.88 0.0M
2025-08-22 30.94 31.17 30.94 31.17 0.0M
2025-08-21 31.01 31.01 30.89 30.89 0.0M
2025-08-20 30.98 31.07 30.98 31.07 0.0M
2025-08-19 30.93 30.96 30.77 30.86 0.0M
2025-08-18 30.81 30.81 30.76 30.76 0.0M
2025-08-15 30.76 30.83 30.76 30.80 0.0M
2025-08-14 30.77 30.85 30.77 30.85 0.0M
2025-08-13 30.75 30.85 30.75 30.83 0.0M
2025-08-12 30.54 30.75 30.54 30.75 0.0M
2025-08-11 30.64 30.64 30.63 30.63 0.0M
2025-08-08 30.59 30.66 30.59 30.66 0.0M
2025-08-07 30.46 30.52 30.46 30.52 0.0M
2025-08-06 30.13 30.34 30.06 30.31 0.0M
2025-08-05 30.22 30.23 30.22 30.23 0.0M
2025-08-04 30.27 30.40 30.27 30.40 0.0M
2025-08-01 30.01 30.20 30.01 30.17 0.0M
2025-07-31 30.57 30.57 30.26 30.26 0.0M
2025-07-30 30.71 30.71 30.45 30.56 0.0M
2025-07-29 30.84 30.84 30.78 30.83 0.0M
2025-07-28 31.10 31.12 30.90 30.95 0.0M
2025-07-25 31.15 31.36 31.13 31.36 0.0M
2025-07-24 31.25 31.32 31.25 31.30 0.0M
2025-07-23 31.10 31.27 31.10 31.27 0.0M
2025-07-22 30.92 31.17 30.92 31.17 0.0M
2025-07-21 31.01 31.10 30.86 30.86 0.0M
2025-07-18 31.09 31.09 30.99 30.99 0.0M
2025-07-17 30.86 31.15 30.86 31.15 0.0M
2025-07-16 30.67 30.81 30.54 30.81 0.0M
2025-07-15 30.66 30.66 30.57 30.57 0.0M
2025-07-14 30.77 30.77 30.77 30.77 0.0M
2025-07-11 30.94 30.94 30.78 30.84 0.0M
2025-07-10 30.98 31.07 30.98 31.07 0.0M
2025-07-09 30.96 30.96 30.83 30.94 0.0M
2025-07-08 30.85 30.92 30.75 30.92 0.0M
2025-07-07 31.05 31.05 30.83 30.88 0.0M
2025-07-03 31.02 31.13 31.02 31.07 0.0M
2025-07-02 30.86 31.10 30.83 31.10 0.0M
2025-07-01 30.81 30.97 30.81 30.93 0.0M
2025-06-30 30.68 30.79 30.60 30.79 0.0M
2025-06-27 30.64 30.72 30.64 30.71 0.0M
2025-06-26 30.49 30.56 30.43 30.56 0.0M
2025-06-25 30.36 30.37 30.31 30.35 0.0M
2025-06-24 30.53 30.63 30.53 30.63 0.0M
2025-06-23 30.04 30.30 30.04 30.30 0.0M
2025-06-20 30.24 30.24 30.09 30.09 0.0M
2025-06-18 30.26 30.26 30.21 30.21 0.0M
2025-06-17 30.53 30.53 30.24 30.24 0.0M
2025-06-16 30.57 30.82 30.57 30.58 0.0M
2025-06-13 30.65 30.70 30.50 30.54 0.0M
2025-06-12 30.77 30.91 30.77 30.91 0.0M
2025-06-11 30.68 30.76 30.61 30.68 0.0M
2025-06-10 30.87 30.87 30.67 30.71 0.0M
2025-06-09 30.73 30.73 30.56 30.60 0.0M
2025-06-06 30.67 30.67 30.67 30.67 0.0M
2025-06-05 30.59 30.59 30.54 30.54 0.0M
2025-06-04 30.50 30.68 30.50 30.59 0.0M
2025-06-03 30.39 30.45 30.36 30.45 0.0M
2025-06-02 30.48 30.50 30.21 30.47 0.0M
2025-05-30 30.41 30.47 30.29 30.47 0.0M
2025-05-29 30.47 30.47 30.16 30.40 0.0M
2025-05-28 30.31 30.43 30.23 30.23 0.0M
2025-05-27 30.42 30.49 30.38 30.49 0.0M
2025-05-23 30.13 30.13 30.13 30.13 0.0M
2025-05-22 30.13 30.17 30.13 30.17 0.0M
2025-05-21 30.50 30.54 30.29 30.29 0.0M
2025-05-20 30.46 30.46 30.45 30.45 0.0M
2025-05-19 30.21 30.42 30.21 30.41 0.0M
2025-05-16 30.22 30.22 30.22 30.22 0.0M
2025-05-15 30.01 30.12 29.96 30.12 0.0M
2025-05-14 29.76 29.76 29.67 29.68 0.0M
2025-05-13 29.89 29.89 29.78 29.81 0.0M
2025-05-12 29.87 29.87 29.67 29.87 0.0M
2025-05-09 29.65 29.65 29.49 29.49 0.0M
2025-05-08 29.53 29.62 29.48 29.48 0.0M
2025-05-07 29.51 29.62 29.51 29.60 0.0M
2025-05-06 29.41 29.57 29.41 29.51 0.0M
2025-05-05 29.75 29.75 29.62 29.64 0.0M
2025-05-02 29.48 29.72 29.48 29.71 0.0M
2025-05-01 29.24 29.24 29.10 29.10 0.0M
2025-04-30 29.07 29.17 28.65 29.17 0.0M
2025-04-29 28.90 28.98 28.82 28.97 0.0M
2025-04-28 28.77 28.92 28.77 28.89 0.0M
2025-04-25 28.67 28.85 28.67 28.85 0.0M
2025-04-24 28.50 28.82 28.50 28.82 0.0M
2025-04-23 28.84 28.84 28.39 28.51 0.0M
2025-04-22 28.11 28.51 28.11 28.51 0.0M
2025-04-21 28.37 28.37 28.01 28.01 0.0M
2025-04-17 28.34 28.55 28.34 28.36 0.0M
2025-04-16 28.47 28.47 28.14 28.14 0.0M
2025-04-15 28.47 28.47 28.47 28.47 0.0M
2025-04-14 28.30 28.59 28.30 28.59 0.0M
2025-04-11 27.66 28.29 27.66 28.29 0.0M
2025-04-10 27.72 27.82 27.32 27.76 0.0M
2025-04-09 26.40 28.07 26.40 28.07 0.0M
2025-04-08 27.33 27.33 26.54 26.54 0.0M
2025-04-07 26.25 27.52 26.25 26.77 0.0M
2025-04-04 28.27 28.27 27.24 27.24 0.0M
2025-04-03 29.00 29.09 28.85 28.85 0.0M
2025-04-02 29.08 29.24 29.00 29.24 0.0M
2025-04-01 29.03 29.13 29.03 29.13 0.0M
2025-03-31 28.92 29.20 28.92 29.20 0.0M
2025-03-28 29.25 29.25 29.12 29.12 0.0M
2025-03-27 29.32 29.45 29.32 29.44 0.0M
2025-03-26 29.50 29.51 29.41 29.41 0.0M
2025-03-25 29.65 29.65 29.53 29.53 0.0M
2025-03-24 29.63 29.64 29.62 29.64 0.0M
2025-03-21 29.55 29.55 29.45 29.53 0.0M
2025-03-20 29.74 29.76 29.71 29.76 0.0M
2025-03-19 29.78 29.84 29.72 29.84 0.0M
2025-03-18 29.77 29.77 29.73 29.77 0.0M
2025-03-17 29.61 29.97 29.61 29.97 0.0M
2025-03-14 29.36 29.62 29.36 29.62 0.0M
2025-03-13 29.45 29.47 29.29 29.29 0.0M
2025-03-12 29.79 29.79 29.52 29.54 0.0M
2025-03-11 30.07 30.07 29.64 29.76 0.0M
2025-03-10 30.28 30.32 30.04 30.04 0.0M
2025-03-07 30.18 30.49 30.17 30.49 0.0M
2025-03-06 30.05 30.12 29.95 30.06 0.0M
2025-03-05 29.94 30.26 29.94 30.25 0.0M
2025-03-04 29.82 29.83 29.70 29.74 0.0M
2025-03-03 30.05 30.05 29.84 29.88 0.0M
2025-02-28 29.66 29.85 29.52 29.85 0.0M
2025-02-27 29.79 29.79 29.57 29.57 0.0M
2025-02-26 30.02 30.26 29.89 29.89 0.0M
2025-02-25 30.01 30.01 29.96 29.98 0.0M
2025-02-24 30.00 30.04 29.85 29.85 0.0M
2025-02-21 30.03 30.03 29.89 29.95 0.0M
2025-02-20 29.81 29.95 29.81 29.95 0.0M
2025-02-19 29.75 29.80 29.75 29.77 0.0M
2025-02-18 29.61 29.71 29.57 29.71 0.0M
2025-02-14 29.65 29.71 29.53 29.53 0.0M
2025-02-13 29.52 29.66 29.52 29.66 0.0M
2025-02-12 29.45 29.45 29.45 29.45 0.0M
2025-02-11 29.41 29.44 29.38 29.44 0.0M
2025-02-10 29.27 29.32 29.25 29.29 0.0M
2025-02-07 29.23 29.23 29.14 29.19 0.0M
2025-02-06 29.36 29.38 29.34 29.38 0.0M
2025-02-05 29.25 29.36 29.20 29.36 0.0M
2025-02-04 29.04 29.21 29.04 29.15 0.0M
2025-02-03 28.86 29.08 28.84 29.03 0.0M
2025-01-31 29.31 29.48 29.29 29.29 0.0M
2025-01-30 29.33 29.46 29.25 29.35 0.0M
2025-01-29 29.08 29.17 29.01 29.01 0.0M
2025-01-28 29.04 29.08 29.00 29.07 0.0M
2025-01-27 29.16 29.20 29.04 29.17 0.0M
2025-01-24 29.50 29.61 29.48 29.56 0.0M
2025-01-23 29.27 29.43 29.27 29.43 0.0M
2025-01-22 29.34 29.37 29.30 29.30 0.0M
2025-01-21 29.18 29.30 29.18 29.30 0.0M
2025-01-17 28.85 28.85 28.84 28.85 0.0M
2025-01-16 28.52 28.73 28.52 28.66 0.0M
2025-01-15 28.41 28.45 28.41 28.44 0.0M
2025-01-14 28.13 28.20 28.03 28.19 0.0M
2025-01-13 27.89 28.07 27.89 28.06 0.0M
2025-01-10 28.32 28.32 28.06 28.07 0.0M
2025-01-08 28.31 28.48 28.31 28.48 0.0M
2025-01-07 28.62 28.62 28.41 28.41 0.0M
2025-01-06 28.58 28.64 28.45 28.45 0.0M
2025-01-03 28.51 28.51 28.33 28.48 0.0M
2025-01-02 28.45 28.45 28.23 28.32 0.0M