MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVS — Guinness Atkinson Dividend Builder ETF
NYSE ArcaGuinness Atkinson Dividend Builder ETF
$33.34
+0.30(+0.91%)
- O
- 33.34
- H
- 33.34
- L
- 33.34
- V
- 407.72
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.34
Period Return+16.95%
Period High$35.10
Period Low$28.11
Avg Daily Volume2.7K
Total Trading Days365
DIVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.34 | $33.34 | $33.34 | $33.34 | +$0.30 | +0.91% | 408 | $33.35 | $33.34 $33.34 |
| Oct 1, 2026 | $33.04 | $33.04 | $33.04 | $33.04 | $-0.02 | -0.06% | 35 | $33.04 | $33.04 $33.04 |
| Sep 30, 2026 | $33.30 | $33.30 | $33.06 | $33.06 | $-0.22 | -0.67% | 1,573 | $33.14 | $33.06 $33.30 |
| Sep 29, 2026 | $33.37 | $33.37 | $33.26 | $33.28 | $-0.12 | -0.37% | 633 | $33.28 | $33.26 $33.37 |
| Sep 28, 2026 | $33.33 | $33.54 | $33.33 | $33.40 | $-0.13 | -0.38% | 571 | $33.47 | $33.33 $33.54 |
| Sep 25, 2026 | $33.47 | $33.53 | $33.43 | $33.53 | +$0.12 | +0.35% | 2,287 | $33.49 | $33.43 $33.53 |
| Sep 24, 2026 | $33.48 | $33.48 | $33.41 | $33.41 | $-0.07 | -0.22% | 1,542 | $33.44 | $33.41 $33.48 |
| Sep 23, 2026 | $33.41 | $33.52 | $33.41 | $33.49 | $-0.32 | -0.95% | 1,105 | $33.49 | $33.41 $33.52 |
| Sep 22, 2026 | $33.85 | $33.85 | $33.81 | $33.81 | +$0.05 | +0.15% | 1,171 | $33.83 | $33.81 $33.85 |
| Sep 21, 2026 | $33.76 | $33.76 | $33.76 | $33.76 | +$0.26 | +0.78% | 238 | $33.76 | $33.76 $33.76 |
| Sep 18, 2026 | $33.34 | $33.49 | $33.34 | $33.49 | $-0.17 | -0.51% | 1,230 | $33.35 | $33.34 $33.49 |
| Sep 17, 2026 | $33.67 | $33.67 | $33.67 | $33.67 | +$0.24 | +0.73% | 67 | $33.66 | $33.67 $33.67 |
| Sep 16, 2026 | $33.55 | $33.55 | $33.42 | $33.42 | $-0.16 | -0.49% | 311 | $33.53 | $33.42 $33.55 |
| Sep 15, 2026 | $33.62 | $33.65 | $33.59 | $33.59 | $-0.26 | -0.78% | 1,066 | $33.63 | $33.59 $33.65 |
| Sep 14, 2026 | $33.85 | $33.85 | $33.85 | $33.85 | +$0.06 | +0.18% | 181 | $33.88 | $33.85 $33.85 |
| Sep 11, 2026 | $33.83 | $33.87 | $33.79 | $33.79 | +$0.19 | +0.58% | 1,301 | $33.83 | $33.79 $33.87 |
| Sep 10, 2026 | $33.64 | $33.64 | $33.60 | $33.60 | $-0.20 | -0.58% | 3,958 | $33.63 | $33.60 $33.64 |
| Sep 9, 2026 | $33.83 | $33.86 | $33.64 | $33.79 | $-0.46 | -1.34% | 7,111 | $33.78 | $33.64 $33.86 |
| Sep 8, 2026 | $34.34 | $34.34 | $34.25 | $34.25 | $-0.15 | -0.43% | 2,294 | $34.28 | $34.25 $34.34 |
| Sep 4, 2026 | $34.42 | $34.42 | $34.40 | $34.40 | $-0.07 | -0.20% | 691 | $34.41 | $34.40 $34.42 |
| Sep 3, 2026 | $34.48 | $34.48 | $34.46 | $34.46 | +$0.20 | +0.58% | 154 | $34.43 | $34.46 $34.48 |
| Sep 2, 2026 | $34.26 | $34.26 | $34.26 | $34.26 | $-0.02 | -0.06% | 98 | $34.27 | $34.26 $34.26 |
| Sep 1, 2026 | $34.58 | $34.58 | $34.28 | $34.29 | $-0.32 | -0.92% | 769 | $34.34 | $34.28 $34.58 |
| Aug 31, 2026 | $34.61 | $34.61 | $34.61 | $34.61 | $-0.16 | -0.46% | 183 | $34.63 | $34.61 $34.61 |
| Aug 28, 2026 | $34.89 | $34.89 | $34.70 | $34.77 | $-0.08 | -0.22% | 951 | $34.79 | $34.70 $34.89 |
| Aug 27, 2026 | $34.92 | $34.92 | $34.78 | $34.85 | $-0.10 | -0.29% | 2,884 | $34.81 | $34.78 $34.92 |
| Aug 26, 2026 | $34.97 | $34.98 | $34.90 | $34.95 | +$0.08 | +0.22% | 4,203 | $34.97 | $34.90 $34.98 |
| Aug 25, 2026 | $34.84 | $34.87 | $34.84 | $34.87 | $-0.06 | -0.16% | 729 | $34.85 | $34.84 $34.87 |
| Aug 24, 2026 | $34.98 | $34.98 | $34.93 | $34.93 | +$0.07 | +0.20% | 2,586 | $34.97 | $34.93 $34.98 |
| Aug 21, 2026 | $34.86 | $34.86 | $34.86 | $34.86 | +$0.26 | +0.74% | 339 | $34.86 | $34.86 $34.86 |