SmartETFs Dividend Builder ETF (NY: DIVS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	30.07	30.07	29.64	29.76	8,620	-0.28(-0.93%)
Mar 10, 2025	30.28	30.32	30.04	30.04	7,223	-0.45(-1.46%)
Mar 07, 2025	30.18	30.49	30.17	30.49	5,159	+0.43(+1.44%)
Mar 06, 2025	30.05	30.12	29.95	30.06	4,443	-0.19(-0.63%)
Mar 05, 2025	29.94	30.26	29.94	30.25	1,150	+0.51(+1.71%)
Mar 04, 2025	29.82	29.83	29.70	29.74	11,854	-0.15(-0.49%)
Mar 03, 2025	30.05	30.05	29.84	29.88	6,662	+0.04(+0.13%)
Feb 28, 2025	29.66	29.85	29.52	29.85	9,098	+0.27(+0.92%)
Feb 27, 2025	29.79	29.79	29.57	29.57	7,056	-0.32(-1.06%)
Feb 26, 2025	30.02	30.26	29.89	29.89	45,055	-0.09(-0.31%)
Feb 25, 2025	30.01	30.01	29.96	29.98	445	+0.13(+0.44%)
Feb 24, 2025	30.00	30.04	29.85	29.85	8,920	-0.10(-0.32%)
Feb 21, 2025	30.03	30.03	29.89	29.95	1,326	+0.00(+0.01%)
Feb 20, 2025	29.81	29.95	29.81	29.95	541	+0.17(+0.58%)
Feb 19, 2025	29.75	29.80	29.75	29.77	440	+0.06(+0.21%)
Feb 18, 2025	29.61	29.71	29.57	29.71	2,744	+0.18(+0.61%)
Feb 14, 2025	29.65	29.71	29.53	29.53	4,955	-0.13(-0.45%)
Feb 13, 2025	29.52	29.66	29.52	29.66	4,682	+0.22(+0.74%)
Feb 12, 2025	29.45	29.45	29.45	29.45	122	+0.01(+0.02%)
Feb 11, 2025	29.41	29.44	29.38	29.44	4,610	+0.15(+0.51%)
Feb 10, 2025	29.27	29.32	29.25	29.29	997	+0.10(+0.34%)
Feb 07, 2025	29.23	29.23	29.14	29.19	5,236	-0.19(-0.65%)
Feb 06, 2025	29.36	29.38	29.34	29.38	1,282	+0.02(+0.06%)
Feb 05, 2025	29.25	29.36	29.20	29.36	4,219	+0.21(+0.74%)
Feb 04, 2025	29.04	29.21	29.04	29.15	1,412	+0.12(+0.41%)
Feb 03, 2025	28.86	29.08	28.84	29.03	8,816	-0.26(-0.89%)
Jan 31, 2025	29.31	29.48	29.29	29.29	816	-0.06(-0.21%)
Jan 30, 2025	29.33	29.46	29.25	29.35	7,447	+0.34(+1.18%)
Jan 29, 2025	29.08	29.17	29.01	29.01	5,059	-0.06(-0.21%)
Jan 28, 2025	29.04	29.08	29.00	29.07	2,923	-0.10(-0.33%)
Jan 27, 2025	29.16	29.20	29.04	29.17	3,623	-0.39(-1.32%)
Jan 24, 2025	29.50	29.61	29.48	29.56	4,096	+0.13(+0.43%)
Jan 23, 2025	29.27	29.43	29.27	29.43	1,168	+0.13(+0.45%)
Jan 22, 2025	29.34	29.37	29.30	29.30	6,235	-0.00(-0.01%)
Jan 21, 2025	29.18	29.30	29.18	29.30	2,956	+0.45(+1.56%)
Jan 17, 2025	28.85	28.85	28.84	28.85	1,965	+0.19(+0.66%)
Jan 16, 2025	28.52	28.73	28.52	28.66	3,277	+0.22(+0.77%)
Jan 15, 2025	28.41	28.45	28.41	28.44	893	+0.25(+0.90%)
Jan 14, 2025	28.13	28.20	28.03	28.19	25,653	+0.13(+0.46%)
Jan 13, 2025	27.89	28.07	27.89	28.06	3,828	-0.01(-0.04%)
Jan 10, 2025	28.32	28.32	28.06	28.07	4,224	-0.41(-1.43%)
Jan 08, 2025	28.31	28.48	28.31	28.48	714	+0.07(+0.25%)
Jan 07, 2025	28.62	28.62	28.41	28.41	2,175	-0.04(-0.15%)
Jan 06, 2025	28.58	28.64	28.45	28.45	1,108	-0.03(-0.09%)
Jan 03, 2025	28.51	28.51	28.33	28.48	6,966	+0.16(+0.55%)