Dark

DIVS
Guinness Atkinson Dividend Builder ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:54:16 PM EDT

34.91USD-100.000%(+34.91)34

34.90Bid 34.97Ask 0.07Spread

Pre-market

0.00USD-100.000%(-34.81)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

34.92USD+0.023%(+0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.910000	34.910000	34.910000	34.9100	-0.162%	34	0.000%
2026-08-05	34.940000	34.966500	34.905000	34.9665	+0.447%	822	-0.162%
2026-08-04	34.380000	34.811000	34.380000	34.8110	+1.355%	2,202	+0.284%
2026-08-03	34.240000	34.345700	34.240000	34.3457	+0.320%	3,536	+1.643%
2026-07-31	34.240000	34.240000	34.236100	34.2361	-0.084%	440	+1.968%
2026-07-30	34.235000	34.265000	34.235000	34.2650	+0.752%	527	+1.882%
2026-07-29	34.009100	34.009100	34.009100	34.0091	-0.572%	47	+2.649%
2026-07-28	34.080000	34.204700	34.075000	34.2047	+1.789%	5,602	+2.062%
2026-07-27	33.540000	33.603600	33.521600	33.6036	+0.852%	2,913	+3.888%
2026-07-24	33.390000	33.390000	33.319800	33.3198	+0.890%	321	+4.773%
2026-07-23	33.025800	33.025800	33.025800	33.0258	-0.625%	21	+5.705%
2026-07-22	33.280000	33.280000	33.233400	33.2334	+0.327%	391	+5.045%
2026-07-21	33.170000	33.170000	33.125100	33.1251	-0.150%	143	+5.388%
2026-07-20	33.310000	33.310000	33.175000	33.1750	-0.211%	1,435	+5.230%
2026-07-17	33.350000	33.390000	33.210000	33.2450	-0.524%	7,656	+5.008%
2026-07-16	33.350000	33.420000	33.350000	33.4200	+0.727%	1,262	+4.458%
2026-07-15	33.178900	33.178900	33.178900	33.1789	+0.238%	132	+5.217%
2026-07-14	33.185000	33.185000	33.100000	33.1000	-0.505%	1,077	+5.468%
2026-07-13	33.320000	33.360000	33.268000	33.2680	-0.274%	409	+4.936%
2026-07-10	33.320000	33.365000	33.320000	33.3594	+0.542%	402	+4.648%
2026-07-09	33.260000	33.260000	33.179600	33.1796	+0.162%	182	+5.215%
2026-07-08	33.000000	33.200000	33.000000	33.1258	-0.636%	1,821	+5.386%
2026-07-07	33.380000	33.380000	33.290100	33.3378	-0.129%	1,256	+4.716%
2026-07-06	33.260000	33.380900	33.260000	33.3809	+0.416%	493	+4.581%
2026-07-02	33.130000	33.242500	33.130000	33.2425	+1.399%	1,072	+5.016%
2026-07-01	32.710000	32.815000	32.710000	32.7837	+0.004%	1,628	+6.486%
2026-06-30	32.730000	32.782400	32.730000	32.7824	+0.231%	944	+6.490%
2026-06-29	32.620000	32.706800	32.619900	32.7068	+0.739%	625	+6.736%
2026-06-26	32.550000	32.550000	32.466900	32.4669	-0.286%	1,189	+7.525%
2026-06-25	32.715000	32.800000	32.560000	32.5600	+0.358%	1,433	+7.217%
2026-06-24	32.548000	32.560000	32.443700	32.4437	-0.011%	1,376	+7.602%
2026-06-23	32.465000	32.465000	32.419900	32.4474	-0.679%	609	+7.590%
2026-06-22	32.669300	32.669300	32.669300	32.6693	-0.275%	203	+6.859%
2026-06-18	32.730000	32.759500	32.730000	32.7595	+0.312%	315	+6.565%
2026-06-17	33.070000	33.100300	32.657500	32.6575	-1.226%	730	+6.897%
2026-06-16	32.900000	33.180000	32.900000	33.0627	+0.086%	7,212	+5.587%
2026-06-15	33.080000	33.080000	33.034400	33.0344	+0.470%	565	+5.678%
2026-06-12	32.730000	32.880000	32.730000	32.8800	+0.248%	1,057	+6.174%
2026-06-11	32.640000	32.798500	32.450000	32.7985	+1.195%	1,820	+6.438%
2026-06-10	32.240000	32.510100	32.240000	32.4112	-0.549%	907	+7.710%
2026-06-09	32.600000	32.745000	32.260000	32.5900	+0.518%	2,480	+7.119%
2026-06-08	32.490000	32.560000	32.410000	32.4220	-0.117%	1,511	+7.674%
2026-06-05	32.820000	32.820000	32.460000	32.4600	-1.324%	2,177	+7.548%
2026-06-04	32.880000	32.920000	32.850000	32.8957	+0.464%	9,639	+6.123%
2026-06-03	32.810000	32.860000	32.743900	32.7439	-0.429%	1,997	+6.615%
2026-06-02	32.800000	32.885000	32.730100	32.8850	+0.720%	3,274	+6.158%
2026-06-01	32.540000	32.650000	32.540000	32.6500	-0.031%	907	+6.922%
2026-05-29	32.760000	32.840000	32.660000	32.6600	-0.153%	4,726	+6.889%
2026-05-28	32.670000	32.850000	32.670000	32.7100	-0.391%	1,536	+6.726%
2026-05-27	32.838400	32.838400	32.838400	32.8384	+0.163%	128	+6.308%
2026-05-26	32.875000	32.875000	32.785000	32.7850	-0.014%	684	+6.482%
2026-05-22	32.745000	32.789600	32.745000	32.7896	+0.355%	179	+6.467%
2026-05-21	32.380000	32.700000	32.295000	32.6737	+0.383%	3,873	+6.844%
2026-05-20	32.400000	32.549000	32.310000	32.5490	+0.553%	2,705	+7.254%
2026-05-19	32.480000	32.490000	32.370000	32.3700	-0.591%	1,312	+7.847%
2026-05-18	32.490000	32.570000	32.490000	32.5625	+0.934%	635	+7.209%
2026-05-15	32.330000	32.330000	32.250000	32.2611	-0.643%	2,482	+8.211%
2026-05-14	32.495000	32.495000	32.451000	32.4700	+0.921%	758	+7.515%
2026-05-13	32.000000	32.173700	32.000000	32.1737	-0.029%	5,162	+8.505%
2026-05-12	32.160000	32.183000	32.060000	32.1830	-0.288%	1,150	+8.473%
2026-05-11	32.230100	32.276000	32.200100	32.2760	-0.175%	752	+8.161%
2026-05-08	32.380000	32.400000	32.332700	32.3327	+0.123%	4,537	+7.971%
2026-05-07	32.440000	32.465800	32.293000	32.2930	-1.478%	1,204	+8.104%
2026-05-06	32.580000	32.777300	32.580000	32.7773	+1.427%	7,756	+6.507%
2026-05-05	32.160000	32.316200	32.160000	32.3162	+0.304%	6,167	+8.026%
2026-05-04	32.218100	32.218100	32.218100	32.2181	-0.981%	250	+8.355%
2026-05-01	32.720000	32.730000	32.537400	32.5374	+0.060%	487	+7.292%
2026-04-30	32.275000	32.520000	32.275000	32.5180	+1.034%	4,509	+7.356%
2026-04-29	32.185300	32.185300	32.185300	32.1853	-0.216%	197	+8.466%
2026-04-28	32.420000	32.420000	32.255000	32.2550	-0.588%	298	+8.231%
2026-04-27	32.520000	32.550000	32.445800	32.4458	-0.730%	1,346	+7.595%
2026-04-24	32.620000	32.684300	32.620000	32.6843	+0.336%	6,103	+6.810%
2026-04-23	32.574700	32.574700	32.574700	32.5747	+0.876%	249	+7.169%
2026-04-22	32.291800	32.291800	32.291800	32.2918	+0.388%	227	+8.108%
2026-04-21	32.167100	32.167100	32.167100	32.1671	-0.873%	190	+8.527%
2026-04-20	32.470000	32.470000	32.440000	32.4503	-0.237%	1,342	+7.580%
2026-04-17	32.535000	32.590000	32.527400	32.5274	+1.513%	1,685	+7.325%
2026-04-16	32.030000	32.050000	32.015000	32.0425	+0.195%	3,655	+8.949%
2026-04-15	31.810000	32.000000	31.810000	31.9800	-0.150%	5,277	+9.162%
2026-04-14	31.995000	32.039900	31.980300	32.0282	+0.597%	1,577	+8.998%
2026-04-13	31.500000	31.838200	31.500000	31.8382	+0.816%	618	+9.648%
2026-04-10	31.660000	31.670000	31.580500	31.5805	-0.211%	3,733	+10.543%
2026-04-09	31.320000	31.680000	31.320000	31.6473	+0.327%	4,392	+10.310%
2026-04-08	31.496288	31.544300	31.480000	31.5443	+2.796%	4,832	+10.670%
2026-04-07	30.600000	30.686200	30.600000	30.6862	+0.023%	1,108	+13.764%
2026-04-06	30.190000	30.679200	30.190000	30.6792	+0.385%	2,844	+13.790%
2026-04-02	30.561400	30.561400	30.561400	30.5614	+0.172%	457	+14.229%
2026-04-01	30.470000	30.509000	30.430000	30.5090	+0.509%	4,947	+14.425%
2026-03-31	30.130000	30.354500	30.050000	30.3545	+1.946%	18,259	+15.008%
2026-03-30	29.900000	29.940000	29.765000	29.7752	+0.080%	1,985	+17.245%
2026-03-27	29.832200	29.950000	29.680100	29.7513	-0.834%	2,749	+17.339%
2026-03-26	30.397795	30.397795	29.990000	30.0014	-1.213%	4,786	+16.361%
2026-03-25	30.440000	30.440000	30.351400	30.3697	+0.513%	450	+14.950%
2026-03-24	30.040000	30.260000	30.040000	30.2147	-0.430%	647	+15.540%
2026-03-23	30.290000	30.345300	30.290000	30.3453	+1.085%	511	+15.043%
2026-03-20	30.450000	30.450000	30.019700	30.0197	-1.897%	742	+16.290%
2026-03-19	30.470000	30.600100	30.470000	30.6001	-0.293%	3,808	+14.085%
2026-03-18	30.980000	31.015000	30.690000	30.6900	-2.277%	1,163	+13.750%
2026-03-17	31.490000	31.490000	31.405000	31.4050	+0.011%	2,570	+11.161%
2026-03-16	31.380000	31.410000	31.380000	31.4015	+1.352%	867	+11.173%
2026-03-13	31.065000	31.065000	30.980000	30.9826	-0.495%	5,621	+12.676%
2026-03-12	31.300000	31.300000	31.136800	31.1368	-1.330%	3,087	+12.118%
2026-03-11	31.440000	31.556400	31.400000	31.5564	-0.545%	1,173	+10.627%
2026-03-10	31.800000	31.900000	31.729400	31.7294	-0.504%	580	+10.024%
2026-03-09	31.440000	32.010000	31.440000	31.8902	-0.154%	4,799	+9.469%
2026-03-06	31.939500	31.939500	31.939500	31.9395	-0.727%	146	+9.300%
2026-03-05	32.110000	32.173400	32.035000	32.1734	-1.241%	4,687	+8.506%
2026-03-04	32.484700	32.630000	32.480000	32.5778	+0.134%	11,449	+7.159%
2026-03-03	32.590000	32.670000	32.236800	32.5343	-1.933%	2,363	+7.302%
2026-03-02	33.150000	33.200000	33.070400	33.1757	-0.850%	1,410	+5.228%
2026-02-27	33.430000	33.460000	33.430000	33.4600	+0.703%	864	+4.334%
2026-02-26	33.220000	33.226500	33.030000	33.2265	+0.149%	2,111	+5.067%
2026-02-25	33.080000	33.210000	33.080000	33.1771	-0.585%	2,888	+5.223%
2026-02-24	33.320000	33.372400	33.310000	33.3724	+0.895%	867	+4.607%
2026-02-23	32.990000	33.200000	32.990000	33.0765	-0.346%	3,026	+5.543%
2026-02-20	33.150000	33.191500	32.740000	33.1915	+0.421%	48,857	+5.178%
2026-02-19	32.980000	33.100000	32.980000	33.0522	-0.279%	3,594	+5.621%
2026-02-18	33.195000	33.230000	33.100000	33.1448	-0.063%	4,191	+5.326%
2026-02-17	33.000000	33.170000	33.000000	33.1657	-0.374%	4,668	+5.259%
2026-02-13	33.140000	33.390000	33.140000	33.2902	+0.350%	843	+4.866%
2026-02-12	33.401200	33.401200	33.174100	33.1741	-0.662%	1,635	+5.233%
2026-02-11	33.340000	33.432800	33.340000	33.3952	+0.302%	3,723	+4.536%
2026-02-10	33.290000	33.390000	33.287000	33.2947	+0.169%	9,885	+4.852%
2026-02-09	33.195000	33.238500	33.195000	33.2385	+0.250%	585	+5.029%
2026-02-06	33.000000	33.155600	32.990000	33.1556	+1.456%	6,664	+5.291%
2026-02-05	32.670000	32.870000	32.670000	32.6797	+0.236%	2,999	+6.825%
2026-02-04	32.671563	32.671563	32.580000	32.6026	+0.484%	1,073	+7.077%
2026-02-03	32.260000	32.445700	32.250000	32.4457	+0.157%	3,820	+7.595%
2026-02-02	31.880000	32.395000	31.880000	32.3950	+1.100%	949	+7.764%
2026-01-30	32.140000	32.140000	31.940000	32.0426	-0.254%	2,112	+8.949%
2026-01-29	32.124100	32.124100	32.124100	32.1241	+1.083%	109	+8.672%
2026-01-28	31.731000	31.790000	31.731000	31.7800	-0.319%	2,107	+9.849%
2026-01-27	31.850000	31.899000	31.850000	31.8818	+0.653%	620	+9.498%
2026-01-26	31.510000	31.692000	31.510000	31.6751	+0.394%	3,226	+10.213%
2026-01-23	31.310000	31.550700	31.310000	31.5507	+0.275%	12,678	+10.647%
2026-01-22	31.471100	31.520000	31.450000	31.4643	+0.488%	6,817	+10.951%
2026-01-21	31.320000	31.390000	31.080100	31.3114	+0.067%	2,589	+11.493%
2026-01-20	31.440000	31.440000	31.230000	31.2904	-1.042%	1,139	+11.568%
2026-01-16	31.580000	31.659900	31.580000	31.6200	+0.448%	5,073	+10.405%
2026-01-15	31.560800	31.610000	31.479000	31.4790	+0.281%	1,141	+10.899%
2026-01-14	31.353200	31.390700	31.260000	31.3907	+0.386%	5,837	+11.211%
2026-01-13	31.270000	31.270000	31.270000	31.2700	-0.145%	1,210	+11.641%
2026-01-12	31.260000	31.315500	31.260000	31.3155	+0.564%	1,348	+11.478%
2026-01-09	31.080000	31.157000	31.050000	31.1399	+0.451%	1,641	+12.107%
2026-01-08	30.985000	31.000100	30.950000	31.0001	+0.048%	831	+12.613%
2026-01-07	31.060600	31.069500	30.985300	30.9853	-0.894%	425	+12.666%
2026-01-06	31.210000	31.270000	31.180000	31.2649	+0.757%	1,580	+11.659%
2026-01-05	30.810000	31.109900	30.810000	31.0300	+0.296%	5,034	+12.504%
2026-01-02	30.930000	30.950000	30.930000	30.9385	+0.041%	1,555	+12.837%
2025-12-31	31.000000	31.000000	30.925900	30.9259	-0.501%	817	+12.883%
2025-12-30	31.080000	31.081700	31.080000	31.0817	-0.147%	209	+12.317%
2025-12-29	31.150000	31.210000	31.100800	31.1275	-0.296%	2,533	+12.152%
2025-12-26	31.158700	31.220000	31.150000	31.2200	+0.226%	6,303	+11.819%
2025-12-24	31.120000	31.149700	31.120000	31.1497	+0.284%	640	+12.072%
2025-12-23	31.000000	31.070000	31.000000	31.0614	+0.274%	1,728	+12.390%
2025-12-22	30.860000	31.040000	30.860000	30.9764	+0.326%	8,730	+12.699%
2025-12-19	30.880000	30.917900	30.860000	30.8758	+0.316%	9,284	+13.066%
2025-12-18	30.900000	30.910000	30.778600	30.7786	+0.299%	4,464	+13.423%
2025-12-17	30.840000	30.840000	30.686700	30.6867	-0.735%	1,088	+13.763%
2025-12-16	30.960000	30.960000	30.910000	30.9140	-0.758%	3,115	+12.926%
2025-12-15	31.100000	31.150000	31.100000	31.1500	+0.469%	601	+12.071%
2025-12-12	31.100000	31.125600	30.956500	31.0047	-2.163%	5,670	+12.596%
2025-12-11	31.540000	31.690000	31.540000	31.6900	+0.426%	380	+10.161%
2025-12-10	31.650000	31.650000	31.300000	31.5557	+0.973%	4,098	+10.630%
2025-12-09	31.300100	31.300100	31.251500	31.2515	-0.161%	380	+11.707%
2025-12-08	31.270000	31.302000	31.270000	31.3020	-0.128%	280	+11.526%
2025-12-05	31.345000	31.345000	31.342200	31.3422	+0.109%	269	+11.383%
2025-12-04	31.470000	31.480000	31.308100	31.3081	-0.259%	1,590	+11.505%
2025-12-03	31.150000	31.389400	31.150000	31.3894	+0.378%	292	+11.216%
2025-12-02	31.140000	31.280000	31.140000	31.2711	+0.011%	3,238	+11.637%
2025-12-01	31.370000	31.479900	31.267700	31.2677	-0.747%	2,430	+11.649%
2025-11-28	31.300000	31.503100	31.290000	31.5031	+0.988%	1,678	+10.814%
2025-11-26	31.194200	31.195000	31.194200	31.1950	+0.195%	361	+11.909%
2025-11-25	30.830000	31.134400	30.830000	31.1344	+1.051%	1,335	+12.127%
2025-11-24	30.750000	30.900000	30.750000	30.8107	+0.014%	5,355	+13.305%
2025-11-21	30.825000	30.825000	30.806300	30.8063	+1.432%	367	+13.321%
2025-11-20	30.880000	30.880000	30.371400	30.3714	-0.883%	743	+14.944%
2025-11-19	30.759300	30.759300	30.560000	30.6420	-0.282%	3,990	+13.929%
2025-11-18	30.660000	30.728800	30.560000	30.7288	+0.007%	2,266	+13.607%
2025-11-17	30.640100	30.726600	30.630100	30.7266	-0.920%	454	+13.615%
2025-11-14	30.970000	31.012000	30.970000	31.0120	-0.352%	440	+12.569%
2025-11-13	31.240000	31.250000	31.121400	31.1214	-0.534%	1,251	+12.174%
2025-11-12	31.260000	31.300000	31.260000	31.2884	+0.462%	1,165	+11.575%
2025-11-11	31.110000	31.144400	31.110000	31.1444	+0.954%	1,069	+12.091%
2025-11-10	31.130000	31.130000	30.730000	30.8500	+0.815%	6,534	+13.160%
2025-11-07	31.860000	31.860000	30.460000	30.6007	+0.319%	4,688	+14.082%
2025-11-06	30.620000	30.620000	30.460000	30.5035	-0.760%	8,861	+14.446%
2025-11-05	30.650000	30.737200	30.650000	30.7372	+0.450%	6,340	+13.576%
2025-11-04	30.630000	30.630000	30.599600	30.5996	-0.554%	242	+14.086%
2025-11-03	30.900000	30.900000	30.770000	30.7700	-0.646%	983	+13.455%
2025-10-31	30.870000	30.970100	30.870000	30.9701	-0.552%	2,745	+12.722%
2025-10-30	31.120000	31.142100	31.120000	31.1421	-0.314%	233	+12.099%
2025-10-29	31.380000	31.380000	31.240300	31.2403	-1.060%	810	+11.747%
2025-10-28	31.580000	31.690000	31.575000	31.5750	-0.437%	4,420	+10.562%
2025-10-27	31.740000	31.740000	31.650000	31.7135	+0.337%	1,049	+10.079%
2025-10-24	31.590000	31.640000	31.580000	31.6070	+0.017%	2,096	+10.450%
2025-10-23	31.070000	31.601500	31.070000	31.6015	+0.140%	1,747	+10.469%
2025-10-22	31.557200	31.557200	31.557200	31.5572	-0.563%	508	+10.625%
2025-10-21	31.700000	31.750000	31.700000	31.7358	-0.112%	1,306	+10.002%
2025-10-20	31.740000	31.771400	31.740000	31.7714	+0.290%	662	+9.879%
2025-10-17	31.550000	31.679400	31.550000	31.6794	+0.583%	1,311	+10.198%
2025-10-16	31.600000	31.600000	31.495900	31.4959	+0.082%	799	+10.840%
2025-10-15	31.440000	31.550000	31.400000	31.4700	+0.493%	2,215	+10.931%
2025-10-14	31.110000	31.360000	31.110000	31.3157	+0.403%	1,571	+11.478%
2025-10-13	31.220000	31.220000	31.181100	31.1900	+0.641%	5,026	+11.927%
2025-10-10	30.991400	30.991400	30.991400	30.9914	-1.004%	311	+12.644%
2025-10-09	31.370000	31.370000	31.220000	31.3056	-0.347%	4,268	+11.514%
2025-10-08	31.414500	31.414500	31.414500	31.4145	+0.362%	355	+11.127%
2025-10-07	31.450000	31.450000	31.241000	31.3012	-0.505%	1,694	+11.529%
2025-10-06	31.480000	31.480000	31.400000	31.4600	-0.049%	1,834	+10.966%
2025-10-03	31.440000	31.600000	31.440000	31.4755	+0.378%	5,413	+10.912%
2025-10-02	31.333000	31.356900	31.290000	31.3569	+0.215%	3,056	+11.331%
2025-10-01	31.070000	31.289600	31.070000	31.2896	+0.529%	1,660	+11.571%
2025-09-30	30.857700	31.125000	30.857700	31.1250	+1.318%	852	+12.161%
2025-09-29	30.850000	30.850000	30.720000	30.7200	+0.261%	4,060	+13.639%
2025-09-26	30.560000	30.640000	30.560000	30.6400	-0.185%	740	+13.936%
2025-09-25	30.675000	30.698500	30.640000	30.6968	-0.642%	762	+13.725%
2025-09-24	31.010000	31.010000	30.860100	30.8952	-0.483%	978	+12.995%
2025-09-23	31.097000	31.097000	31.041000	31.0450	+0.048%	939	+12.450%
2025-09-22	31.000000	31.050000	31.000000	31.0300	-0.196%	2,765	+12.504%
2025-09-19	31.030000	31.140000	30.991000	31.0910	-0.125%	1,216	+12.283%
2025-09-18	31.100000	31.220000	31.081300	31.1299	+0.093%	878	+12.143%
2025-09-17	31.180000	31.190000	31.050000	31.1010	-0.022%	3,312	+12.247%
2025-09-16	31.120000	31.150000	31.107800	31.1078	-0.288%	1,385	+12.223%
2025-09-15	31.590000	31.590000	31.140000	31.1978	-0.370%	6,107	+11.899%
2025-09-12	31.305000	31.313700	31.305000	31.3137	-0.268%	348	+11.485%
2025-09-11	31.220000	31.398000	31.220000	31.3980	+0.686%	1,641	+11.185%
2025-09-10	31.190223	31.214800	31.171000	31.1840	+0.213%	1,963	+11.948%
2025-09-09	31.103200	31.117800	31.060000	31.1178	-0.158%	808	+12.187%
2025-09-08	31.120000	31.170000	31.120000	31.1671	+0.266%	1,634	+12.009%
2025-09-05	31.100000	31.130000	31.050000	31.0844	+0.412%	526	+12.307%
2025-09-04	30.840000	30.990000	30.830000	30.9569	+0.631%	2,304	+12.770%
2025-09-03	30.711000	30.762800	30.650000	30.7628	+0.334%	1,729	+13.481%
2025-09-02	30.668500	30.675000	30.651400	30.6603	-0.589%	1,600	+13.861%
2025-08-29	30.790000	30.842000	30.790000	30.8420	-0.245%	736	+13.190%
2025-08-28	30.900000	30.950000	30.900000	30.9179	-0.023%	5,885	+12.912%
2025-08-27	30.924900	30.924900	30.924900	30.9249	-0.178%	408	+12.886%
2025-08-26	30.900000	30.980000	30.850000	30.9800	+0.311%	1,478	+12.686%
2025-08-25	31.170000	31.170000	30.883800	30.8838	-0.918%	11,882	+13.037%
2025-08-22	30.940000	31.170000	30.940000	31.1700	+0.908%	767	+11.999%
2025-08-21	31.010000	31.010000	30.889600	30.8896	-0.581%	723	+13.015%
2025-08-20	30.980000	31.070000	30.980000	31.0700	+0.697%	641	+12.359%
2025-08-19	30.930000	30.959900	30.770000	30.8549	+0.316%	1,590	+13.142%
2025-08-18	30.810000	30.810000	30.757600	30.7576	-0.129%	726	+13.500%
2025-08-15	30.761000	30.831100	30.760000	30.7973	-0.160%	1,018	+13.354%
2025-08-14	30.770000	30.846800	30.770000	30.8468	+0.054%	1,933	+13.172%
2025-08-13	30.750000	30.849900	30.750000	30.8300	+0.277%	4,109	+13.234%
2025-08-12	30.540000	30.744800	30.540000	30.7448	+0.375%	971	+13.548%
2025-08-11	30.640000	30.640000	30.630000	30.6300	-0.082%	475	+13.973%
2025-08-08	30.590000	30.655100	30.590000	30.6551	+0.432%	2,489	+13.880%
2025-08-07	30.460000	30.523200	30.460000	30.5232	+0.705%	961	+14.372%
2025-08-06	30.130000	30.340000	30.060000	30.3096	+0.249%	7,544	+15.178%
2025-08-05	30.220000	30.234300	30.220000	30.2343	-0.557%	299	+15.465%
2025-08-04	30.270000	30.403700	30.270000	30.4037	+0.779%	2,297	+14.822%
2025-08-01	30.010000	30.202100	30.010000	30.1688	-0.303%	1,375	+15.716%
2025-07-31	30.570000	30.570000	30.260500	30.2605	-0.962%	1,339	+15.365%
2025-07-30	30.710000	30.710000	30.450000	30.5545	-0.878%	1,231	+14.255%
2025-07-29	30.840000	30.840000	30.780000	30.8252	-0.394%	2,475	+13.251%
2025-07-28	31.100000	31.119500	30.900000	30.9470	-1.317%	2,195	+12.806%
2025-07-25	31.150000	31.360000	31.130000	31.3600	+0.179%	2,207	+11.320%
2025-07-24	31.250000	31.317000	31.250000	31.3039	+0.095%	541	+11.520%
2025-07-23	31.100000	31.274300	31.100000	31.2743	+0.328%	3,194	+11.625%
2025-07-22	30.920000	31.172200	30.920000	31.1722	+1.012%	1,832	+11.991%
2025-07-21	31.010000	31.100000	30.860000	30.8600	-0.419%	2,756	+13.124%
2025-07-18	31.090000	31.090000	30.990000	30.9900	-0.522%	148	+12.649%
2025-07-17	30.860000	31.152600	30.860000	31.1526	+1.112%	605	+12.061%
2025-07-16	30.670000	30.810000	30.540000	30.8100	+0.779%	1,285	+13.307%
2025-07-15	30.660100	30.660100	30.571800	30.5718	-0.643%	1,222	+14.190%
2025-07-14	30.769600	30.769600	30.769600	30.7696	-0.224%	442	+13.456%
2025-07-11	30.940000	30.940000	30.780000	30.8387	-0.757%	10,187	+13.202%
2025-07-10	30.980000	31.074000	30.980000	31.0740	+0.429%	353	+12.345%
2025-07-09	30.960000	30.960000	30.830000	30.9413	+0.069%	1,621	+12.827%
2025-07-08	30.850000	30.920100	30.751200	30.9200	+0.123%	5,181	+12.904%
2025-07-07	31.050000	31.050000	30.826200	30.8820	-0.616%	2,487	+13.043%
2025-07-03	31.020000	31.130000	31.020000	31.0734	-0.086%	2,128	+12.347%
2025-07-02	30.860000	31.100000	30.830000	31.1000	+0.545%	14,775	+12.251%
2025-07-01	30.810000	30.970000	30.810000	30.9314	+0.476%	3,961	+12.863%
2025-06-30	30.680000	30.785000	30.600000	30.7850	+0.244%	1,030	+13.399%
2025-06-27	30.640000	30.721200	30.640000	30.7100	+0.493%	1,154	+13.676%
2025-06-26	30.490000	30.559300	30.430700	30.5593	+0.690%	2,908	+14.237%
2025-06-25	30.360000	30.369900	30.310000	30.3500	-0.926%	8,218	+15.025%
2025-06-24	30.524936	30.633800	30.524936	30.6338	+1.102%	868	+13.959%
2025-06-23	30.040000	30.300000	30.040000	30.3000	+0.698%	1,198	+15.215%
2025-06-20	30.240000	30.240000	30.090000	30.0900	-0.379%	1,667	+16.019%
2025-06-18	30.260000	30.260000	30.204600	30.2046	-0.113%	854	+15.578%
2025-06-17	30.530000	30.530000	30.238700	30.2387	-1.116%	2,971	+15.448%
2025-06-16	30.570000	30.815000	30.570000	30.5800	+0.131%	2,362	+14.160%
2025-06-13	30.650000	30.701000	30.500000	30.5400	-1.187%	4,014	+14.309%
2025-06-12	30.770000	30.906900	30.770000	30.9069	+0.740%	5,665	+12.952%
2025-06-11	30.681000	30.755500	30.610000	30.6800	-0.098%	2,837	+13.787%
2025-06-10	30.870000	30.870000	30.670000	30.7100	+0.349%	3,575	+13.676%
2025-06-09	30.730000	30.730000	30.555000	30.6033	-0.231%	952	+14.073%
2025-06-06	30.674100	30.674100	30.674100	30.6741	+0.435%	296	+13.809%
2025-06-05	30.585000	30.585000	30.541300	30.5413	-0.152%	405	+14.304%
2025-06-04	30.500000	30.679200	30.500000	30.5878	+0.444%	2,238	+14.130%
2025-06-03	30.390000	30.452700	30.360000	30.4527	-0.057%	1,887	+14.637%
2025-06-02	30.480000	30.500000	30.210000	30.4700	+0.003%	3,850	+14.572%
2025-05-30	30.410000	30.469100	30.291000	30.4691	+0.227%	7,132	+14.575%
2025-05-29	30.470000	30.470000	30.160000	30.4000	+0.553%	17,719	+14.836%
2025-05-28	30.310000	30.428900	30.232700	30.2327	-0.832%	2,091	+15.471%
2025-05-27	30.420000	30.486400	30.380000	30.4864	+1.178%	1,734	+14.510%
2025-05-23	30.131400	30.131400	30.131400	30.1314	-0.142%	138	+15.859%
2025-05-22	30.130000	30.174100	30.130000	30.1741	-0.383%	427	+15.695%
2025-05-21	30.500000	30.540000	30.290000	30.2900	-0.538%	1,565	+15.253%
2025-05-20	30.458400	30.458400	30.453800	30.4538	+0.160%	214	+14.633%
2025-05-19	30.210000	30.419900	30.210000	30.4050	+0.601%	5,613	+14.817%
2025-05-16	30.223300	30.223300	30.223300	30.2233	+0.358%	87	+15.507%
2025-05-15	30.010000	30.115600	29.955000	30.1156	+1.477%	4,724	+15.920%
2025-05-14	29.755000	29.755000	29.665000	29.6774	-0.445%	12,410	+17.632%
2025-05-13	29.890000	29.890000	29.780000	29.8100	-0.201%	3,461	+17.108%
2025-05-12	29.870000	29.870000	29.670000	29.8700	+1.273%	7,698	+16.873%
2025-05-09	29.650000	29.650000	29.490000	29.4945	+0.050%	5,615	+18.361%
2025-05-08	29.530000	29.622800	29.479800	29.4798	-0.412%	2,008	+18.420%
2025-05-07	29.510000	29.620000	29.510000	29.6019	+0.320%	10,507	+17.932%
2025-05-06	29.410000	29.570000	29.410000	29.5076	-0.450%	16,491	+18.309%
2025-05-05	29.750000	29.750000	29.621000	29.6410	-0.215%	13,431	+17.776%
2025-05-02	29.480000	29.720100	29.480000	29.7050	+2.079%	3,508	+17.522%
2025-05-01	29.240000	29.240000	29.100000	29.1000	-0.240%	14,771	+19.966%
2025-04-30	29.070000	29.170000	28.650000	29.1700	+0.690%	3,611	+19.678%
2025-04-29	28.900000	28.980000	28.820700	28.9700	+0.279%	2,030	+20.504%
2025-04-28	28.770000	28.915000	28.770000	28.8895	+0.127%	9,240	+20.840%
2025-04-25	28.670000	28.852800	28.670000	28.8528	+0.125%	503	+20.993%
2025-04-24	28.500000	28.816900	28.500000	28.8169	+1.074%	11,942	+21.144%
2025-04-23	28.840000	28.840000	28.391000	28.5108	+0.008%	3,416	+22.445%
2025-04-22	28.110000	28.509200	28.110000	28.5084	+1.783%	1,046	+22.455%
2025-04-21	28.370000	28.370000	28.008900	28.0089	-1.233%	5,236	+24.639%
2025-04-17	28.340000	28.550000	28.340000	28.3585	+0.759%	8,407	+23.102%
2025-04-16	28.470000	28.470000	28.140000	28.1449	-1.153%	1,423	+24.037%
2025-04-15	28.470000	28.473100	28.470000	28.4731	-0.415%	1,261	+22.607%
2025-04-14	28.300000	28.591700	28.300000	28.5917	+1.068%	15,928	+22.098%
2025-04-11	27.660000	28.289500	27.660000	28.2895	+1.902%	2,221	+23.403%
2025-04-10	27.720000	27.820000	27.320100	27.7615	-1.108%	4,860	+25.750%
2025-04-09	26.400000	28.072600	26.400000	28.0726	+5.758%	3,436	+24.356%
2025-04-08	27.329400	27.329400	26.544200	26.5442	-0.846%	906	+31.516%
2025-04-07	26.250000	27.520000	26.250000	26.7706	-1.723%	14,856	+30.404%
2025-04-04	28.270000	28.270000	27.240000	27.2400	-5.594%	21,652	+28.157%
2025-04-03	29.000000	29.094335	28.854000	28.8540	-1.330%	2,883	+20.988%
2025-04-02	29.080000	29.243000	29.000000	29.2430	+0.398%	4,556	+19.379%
2025-04-01	29.025000	29.127000	29.025000	29.1270	-0.252%	2,468	+19.854%
2025-03-31	28.920000	29.200700	28.920000	29.2007	+0.292%	2,159	+19.552%
2025-03-28	29.249500	29.249500	29.115700	29.1157	-1.102%	1,117	+19.901%
2025-03-27	29.320000	29.446300	29.320000	29.4400	+0.117%	2,521	+18.580%
2025-03-26	29.500100	29.510000	29.405700	29.4057	-0.433%	4,119	+18.718%
2025-03-25	29.650000	29.650000	29.533700	29.5337	-0.355%	17,190	+18.204%
2025-03-24	29.630000	29.638900	29.620000	29.6389	+0.362%	1,170	+17.784%
2025-03-21	29.545000	29.549800	29.450000	29.5321	-0.755%	2,510	+18.210%
2025-03-20	29.740000	29.756800	29.710000	29.7568	-0.262%	500	+17.318%
2025-03-19	29.780000	29.835000	29.720000	29.8350	+0.212%	2,316	+17.010%
2025-03-18	29.770000	29.772000	29.725000	29.7720	-0.655%	733	+17.258%
2025-03-17	29.610000	29.968300	29.610000	29.9683	+1.173%	899	+16.490%
2025-03-14	29.360000	29.620900	29.360000	29.6209	+1.126%	1,016	+17.856%
2025-03-13	29.450000	29.470000	29.287400	29.2911	-0.858%	845	+19.183%
2025-03-12	29.790000	29.790000	29.520500	29.5447	-0.729%	1,779	+18.160%
2025-03-11	30.070000	30.070000	29.635000	29.7616	-0.933%	8,620	+17.299%
2025-03-10	30.280000	30.320000	30.042000	30.0420	-1.463%	7,223	+16.204%
2025-03-07	30.180000	30.488000	30.170000	30.4880	+1.440%	5,159	+14.504%
2025-03-06	30.050000	30.120000	29.949300	30.0552	-0.631%	4,443	+16.153%
2025-03-05	29.940000	30.260600	29.940000	30.2461	+1.707%	1,150	+15.420%
2025-03-04	29.820000	29.829900	29.700000	29.7386	-0.488%	11,854	+17.390%
2025-03-03	30.045000	30.045000	29.840000	29.8844	+0.128%	6,662	+16.817%
2025-02-28	29.657000	29.846300	29.520000	29.8463	+0.922%	9,098	+16.966%
2025-02-27	29.790000	29.790000	29.573700	29.5737	-1.061%	7,056	+18.044%
2025-02-26	30.015000	30.260000	29.890700	29.8907	-0.308%	45,055	+16.792%
2025-02-25	30.010000	30.010000	29.960000	29.9829	+0.435%	445	+16.433%
2025-02-24	30.000000	30.040000	29.853000	29.8530	-0.319%	8,920	+16.940%
2025-02-21	30.030000	30.030000	29.890000	29.9484	+0.011%	1,326	+16.567%
2025-02-20	29.809000	29.945000	29.809000	29.9450	+0.577%	541	+16.580%
2025-02-19	29.750000	29.797200	29.750000	29.7731	+0.212%	440	+17.253%
2025-02-18	29.610000	29.710000	29.570000	29.7100	+0.613%	2,744	+17.503%
2025-02-14	29.652000	29.709000	29.529100	29.5291	-0.454%	4,955	+18.222%

.dark-mode .JWMgNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWMgNh{ color: #333333; background-color: white; border: 2px solid #333333; }DIVSGuinness Atkinson Dividend Builder ETFstock NYSE ETF

DIVS
Guinness Atkinson Dividend Builder ETF
stock NYSE ETF