DIVS Historical Prices

NYSEARCA: DIVSGuinness AtkinsonGlobal Large-Stock BlendETFUSD

33.78+0.1934 (+0.58%)

At close: Oct 9, 3:55 PM ET · Delayed 15 min

DIVS price history

The price history for Guinness Atkinson Dividend Builder (DIVS) on this page begins on March 29, 2021, when the stock closed at $23.83; it most recently closed at $33.78 on October 5, 2026. The highest price in this record is $35.10, reached on August 3, 2026; the latest close is 3.8% below that peak. Across the 4 complete calendar years in the table, DIVS finished higher in 3 and lower in 1. Its best year was 2023 (+12.2%) and its worst was 2022 (-14.0%).

Over roughly 6 years the share price changed +41.7%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, DIVS has gained 8.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

DIVS returns

1 week

+1.33%

1 month

-0.04%

3 months

+1.25%

6 months

+6.95%

Year to date

+9.22%

1 year

+8.29%

3 years

+39.66%

5 years

+29.88%

DIVS price return, excluding dividends.

DIVS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	31.14	33.78	35.10	29.68	+9.17%
2025	28.07	30.94	31.86	26.25	+8.65%
2024	25.58	28.48	30.96	25.53	+9.87%
2023	23.68	25.92	26.13	22.91	+12.23%
2022	26.49	23.09	26.97	20.56	-14.01%
2021*	23.83	26.86	26.93	17.52	+12.68%

DIVS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.70	33.78	33.69	33.78	+0.36%	846
Oct 6, 2026	33.70	33.70	33.66	33.66	+0.74%	800
Oct 5, 2026	33.25	33.41	33.25	33.41	+0.22%	200
Oct 2, 2026	33.34	33.34	33.34	33.34	+0.90%	400
Oct 1, 2026	33.04	33.04	33.04	33.04	-0.06%	100
Sep 30, 2026	33.30	33.30	33.06	33.06	-0.67%	1.60K
Sep 29, 2026	33.37	33.37	33.26	33.28	-0.37%	600
Sep 28, 2026	33.33	33.54	33.33	33.40	-0.38%	600
Sep 25, 2026	33.47	33.53	33.43	33.53	+0.35%	2.30K
Sep 24, 2026	33.48	33.48	33.41	33.41	-0.22%	1.50K
Sep 23, 2026	33.41	33.52	33.41	33.49	-0.95%	1.10K
Sep 22, 2026	33.85	33.85	33.81	33.81	+0.15%	1.20K
Sep 21, 2026	33.76	33.76	33.76	33.76	+0.78%	200
Sep 18, 2026	33.34	33.50	33.34	33.50	-0.51%	1.20K
Sep 17, 2026	33.67	33.67	33.67	33.67	+0.73%	100
Sep 16, 2026	33.55	33.55	33.42	33.42	-0.49%	300
Sep 15, 2026	33.62	33.65	33.59	33.59	-0.78%	1.10K
Sep 14, 2026	33.85	33.85	33.85	33.85	+0.19%	200
Sep 11, 2026	33.83	33.87	33.79	33.79	+0.58%	1.30K
Sep 10, 2026	33.64	33.64	33.60	33.60	-0.58%	4.00K
Sep 9, 2026	33.83	33.86	33.64	33.79	-1.34%	7.10K
Sep 8, 2026	34.34	34.34	34.25	34.25	-0.42%	2.30K
Sep 4, 2026	34.42	34.42	34.40	34.40	-0.20%	700
Sep 3, 2026	34.48	34.48	34.47	34.47	+0.58%	200
Sep 2, 2026	34.27	34.27	34.27	34.27	-0.06%	100
Sep 1, 2026	34.58	34.58	34.28	34.29	-0.92%	800
Aug 31, 2026	34.61	34.61	34.61	34.61	-0.46%	200
Aug 28, 2026	34.89	34.89	34.70	34.77	-0.22%	1.00K
Aug 27, 2026	34.92	34.92	34.78	34.85	-0.29%	2.90K
Aug 26, 2026	34.97	34.98	34.90	34.95	+0.22%	4.20K
Aug 25, 2026	34.84	34.87	34.84	34.87	-0.16%	700
Aug 24, 2026	34.98	34.98	34.93	34.93	+0.20%	2.60K
Aug 21, 2026	34.86	34.86	34.86	34.86	+0.74%	300
Aug 20, 2026	34.67	34.67	34.60	34.60	-0.18%	1.20K
Aug 19, 2026	34.68	34.70	34.66	34.66	+0.54%	900
Aug 18, 2026	34.48	34.48	34.48	34.48	-0.26%	100
Aug 17, 2026	34.70	34.70	34.57	34.57	-0.73%	700
Aug 14, 2026	34.82	34.82	34.82	34.82	-0.52%	100
Aug 13, 2026	34.96	35.00	34.84	35.00	+0.14%	4.20K
Aug 12, 2026	34.94	34.97	34.93	34.95	-0.16%	1.50K
Aug 11, 2026	35.02	35.02	35.00	35.01	+0.01%	600
Aug 10, 2026	35.03	35.03	35.01	35.01	-0.23%	400
Aug 7, 2026	35.10	35.10	35.05	35.09	+0.48%	1.50K
Aug 6, 2026	34.92	34.92	34.92	34.92	-0.14%	100
Aug 5, 2026	34.94	34.97	34.91	34.97	+0.45%	800
Aug 4, 2026	34.38	34.81	34.38	34.81	+1.35%	2.20K
Aug 3, 2026	34.24	34.35	34.24	34.35	+0.32%	3.50K
Jul 31, 2026	34.24	34.24	34.24	34.24	-0.08%	400
Jul 30, 2026	34.24	34.27	34.24	34.27	+0.75%	500
Jul 29, 2026	34.01	34.01	34.01	34.01	-0.57%	100
Jul 28, 2026	34.08	34.21	34.08	34.21	+1.79%	5.60K
Jul 27, 2026	33.54	33.60	33.52	33.60	+0.85%	2.90K
Jul 24, 2026	33.39	33.39	33.32	33.32	+0.89%	300
Jul 23, 2026	33.03	33.03	33.03	33.03	-0.62%	100
Jul 22, 2026	33.28	33.28	33.23	33.23	+0.33%	400
Jul 21, 2026	33.17	33.17	33.13	33.13	-0.15%	100
Jul 20, 2026	33.31	33.31	33.18	33.18	-0.21%	1.40K
Jul 17, 2026	33.35	33.39	33.21	33.25	-0.52%	7.70K
Jul 16, 2026	33.35	33.42	33.35	33.42	+0.73%	1.30K
Jul 15, 2026	33.18	33.18	33.18	33.18	+0.24%	100
Jul 14, 2026	33.19	33.19	33.10	33.10	-0.50%	1.10K
Jul 13, 2026	33.32	33.36	33.27	33.27	-0.27%	400
Jul 10, 2026	33.32	33.37	33.32	33.36	+0.54%	400
Jul 9, 2026	33.26	33.26	33.18	33.18	+0.16%	200
Jul 8, 2026	33.00	33.20	33.00	33.13	-0.64%	1.80K
Jul 7, 2026	33.38	33.38	33.29	33.34	-0.13%	1.30K
Jul 6, 2026	33.26	33.38	33.26	33.38	+0.42%	500
Jul 2, 2026	33.13	33.24	33.13	33.24	+1.40%	1.10K
Jul 1, 2026	32.71	32.82	32.71	32.78	+0.01%	1.60K
Jun 30, 2026	32.73	32.78	32.73	32.78	+0.23%	900
Jun 29, 2026	32.62	32.71	32.62	32.71	+0.74%	600
Jun 26, 2026	32.55	32.55	32.47	32.47	-0.29%	1.20K
Jun 25, 2026	32.72	32.80	32.56	32.56	+0.36%	1.40K
Jun 24, 2026	32.55	32.56	32.44	32.44	-0.01%	1.40K
Jun 23, 2026	32.47	32.47	32.42	32.45	-0.68%	600
Jun 22, 2026	32.67	32.67	32.67	32.67	-0.28%	200
Jun 18, 2026	32.73	32.76	32.73	32.76	+0.31%	300
Jun 17, 2026	33.07	33.10	32.66	32.66	-1.22%	700
Jun 16, 2026	32.90	33.18	32.90	33.06	+0.09%	7.20K
Jun 15, 2026	33.08	33.08	33.03	33.03	+0.47%	600
Jun 12, 2026	32.73	32.88	32.73	32.88	+0.25%	1.10K
Jun 11, 2026	32.64	32.80	32.45	32.80	+1.20%	1.80K
Jun 10, 2026	32.24	32.51	32.24	32.41	-0.55%	900
Jun 9, 2026	32.60	32.75	32.26	32.59	+0.52%	2.50K
Jun 8, 2026	32.49	32.56	32.41	32.42	-0.12%	1.50K
Jun 5, 2026	32.82	32.82	32.46	32.46	-1.33%	2.20K
Jun 4, 2026	32.88	32.92	32.85	32.90	+0.46%	9.60K
Jun 3, 2026	32.81	32.86	32.74	32.74	-0.43%	2.00K
Jun 2, 2026	32.80	32.89	32.73	32.89	+0.72%	3.30K
Jun 1, 2026	32.54	32.65	32.54	32.65	-0.03%	900
May 29, 2026	32.76	32.84	32.66	32.66	-0.15%	4.70K
May 28, 2026	32.67	32.85	32.67	32.71	-0.39%	1.50K
May 27, 2026	32.84	32.84	32.84	32.84	+0.16%	100
May 26, 2026	32.88	32.88	32.79	32.79	-0.02%	700
May 22, 2026	32.75	32.79	32.75	32.79	+0.36%	200
May 21, 2026	32.38	32.70	32.30	32.67	+0.38%	3.90K
May 20, 2026	32.40	32.55	32.31	32.55	+0.55%	2.70K
May 19, 2026	32.48	32.49	32.37	32.37	-0.59%	1.30K
May 18, 2026	32.49	32.57	32.49	32.56	+0.94%	600
May 15, 2026	32.33	32.33	32.25	32.26	-0.64%	2.50K
May 14, 2026	32.50	32.50	32.45	32.47	+0.92%	800
May 13, 2026	32.00	32.17	32.00	32.17	-0.03%	5.20K
May 12, 2026	32.16	32.18	32.06	32.18	-0.29%	1.20K
May 11, 2026	32.23	32.28	32.20	32.28	-0.18%	800
May 8, 2026	32.38	32.40	32.33	32.33	+0.12%	4.50K
May 7, 2026	32.44	32.47	32.29	32.29	-1.48%	1.20K
May 6, 2026	32.58	32.78	32.58	32.78	+1.43%	7.80K
May 5, 2026	32.16	32.32	32.16	32.32	+0.30%	6.20K
May 4, 2026	32.22	32.22	32.22	32.22	-0.98%	300
May 1, 2026	32.72	32.73	32.54	32.54	+0.06%	500
Apr 30, 2026	32.28	32.52	32.28	32.52	+1.03%	4.50K
Apr 29, 2026	32.19	32.19	32.19	32.19	-0.22%	200
Apr 28, 2026	32.42	32.42	32.26	32.26	-0.59%	300
Apr 27, 2026	32.52	32.55	32.45	32.45	-0.73%	1.30K
Apr 24, 2026	32.62	32.68	32.62	32.68	+0.33%	6.10K
Apr 23, 2026	32.58	32.58	32.58	32.58	+0.88%	200
Apr 22, 2026	32.29	32.29	32.29	32.29	+0.39%	200
Apr 21, 2026	32.17	32.17	32.17	32.17	-0.87%	200
Apr 20, 2026	32.47	32.47	32.44	32.45	-0.24%	1.30K
Apr 17, 2026	32.54	32.59	32.53	32.53	+1.51%	1.70K
Apr 16, 2026	32.03	32.05	32.02	32.04	+0.20%	3.70K
Apr 15, 2026	31.81	32.00	31.81	31.98	-0.15%	5.30K
Apr 14, 2026	32.00	32.04	31.98	32.03	+0.60%	1.60K
Apr 13, 2026	31.50	31.84	31.50	31.84	+0.81%	600
Apr 10, 2026	31.66	31.67	31.58	31.58	-0.21%	3.70K
Apr 9, 2026	31.32	31.68	31.32	31.65	+0.33%	4.40K
Apr 8, 2026	31.50	31.54	31.48	31.54	+2.80%	4.80K
Apr 7, 2026	30.60	30.69	30.60	30.69	+0.02%	1.10K
Apr 6, 2026	30.19	30.68	30.19	30.68	+0.39%	2.80K
Apr 2, 2026	30.56	30.56	30.56	30.56	+0.17%	500
Apr 1, 2026	30.47	30.51	30.43	30.51	+0.51%	4.90K
Mar 31, 2026	30.13	30.36	30.05	30.36	+1.95%	18.30K
Mar 30, 2026	29.90	29.94	29.77	29.78	+0.08%	2.00K
Mar 27, 2026	29.83	29.95	29.68	29.75	-0.83%	2.70K
Mar 26, 2026	30.40	30.40	29.99	30.00	-1.22%	4.80K
Mar 25, 2026	30.44	30.44	30.35	30.37	+0.51%	400
Mar 24, 2026	30.04	30.26	30.04	30.22	-0.43%	600
Mar 23, 2026	30.29	30.35	30.29	30.35	+1.08%	500
Mar 20, 2026	30.45	30.45	30.02	30.02	-1.90%	700
Mar 19, 2026	30.47	30.60	30.47	30.60	-0.29%	3.80K
Mar 18, 2026	30.98	31.02	30.69	30.69	-2.28%	1.20K
Mar 17, 2026	31.49	31.49	31.41	31.41	+0.01%	2.60K
Mar 16, 2026	31.38	31.41	31.38	31.40	+1.35%	900
Mar 13, 2026	31.07	31.07	30.98	30.98	-0.49%	5.60K
Mar 12, 2026	31.30	31.30	31.14	31.14	-1.33%	3.10K
Mar 11, 2026	31.44	31.56	31.40	31.56	-0.55%	1.20K
Mar 10, 2026	31.80	31.90	31.73	31.73	-0.50%	600
Mar 9, 2026	31.44	32.01	31.44	31.89	-0.16%	4.80K
Mar 6, 2026	31.94	31.94	31.94	31.94	-0.72%	100
Mar 5, 2026	32.11	32.17	32.04	32.17	-1.24%	4.70K
Mar 4, 2026	32.49	32.63	32.48	32.58	+0.14%	11.40K
Mar 3, 2026	32.59	32.67	32.24	32.53	-1.94%	2.40K
Mar 2, 2026	33.15	33.20	33.07	33.18	-0.85%	1.40K
Feb 27, 2026	33.43	33.46	33.43	33.46	+0.70%	900
Feb 26, 2026	33.22	33.23	33.03	33.23	+0.15%	2.10K
Feb 25, 2026	33.08	33.21	33.08	33.18	-0.58%	2.90K
Feb 24, 2026	33.32	33.37	33.31	33.37	+0.89%	900
Feb 23, 2026	32.99	33.20	32.99	33.08	-0.35%	3.00K
Feb 20, 2026	33.15	33.19	32.74	33.19	+0.42%	48.90K
Feb 19, 2026	32.98	33.10	32.98	33.05	-0.28%	3.60K
Feb 18, 2026	33.20	33.23	33.10	33.15	-0.06%	4.20K
Feb 17, 2026	33.00	33.17	33.00	33.17	-0.37%	4.70K
Feb 13, 2026	33.14	33.39	33.14	33.29	+0.35%	800
Feb 12, 2026	33.40	33.40	33.17	33.17	-0.66%	1.60K
Feb 11, 2026	33.34	33.43	33.34	33.40	+0.30%	3.70K
Feb 10, 2026	33.29	33.39	33.29	33.30	+0.17%	9.90K
Feb 9, 2026	33.20	33.24	33.20	33.24	+0.25%	600
Feb 6, 2026	33.00	33.16	32.99	33.16	+1.46%	6.70K
Feb 5, 2026	32.67	32.87	32.67	32.68	+0.24%	3.00K
Feb 4, 2026	32.67	32.67	32.58	32.60	+0.48%	1.10K
Feb 3, 2026	32.26	32.45	32.25	32.45	+0.16%	3.80K
Feb 2, 2026	31.88	32.40	31.88	32.40	+1.10%	900
Jan 30, 2026	32.14	32.14	31.94	32.04	-0.25%	2.10K
Jan 29, 2026	32.12	32.12	32.12	32.12	+1.08%	100
Jan 28, 2026	31.73	31.79	31.73	31.78	-0.32%	2.10K
Jan 27, 2026	31.85	31.90	31.85	31.88	+0.65%	600
Jan 26, 2026	31.51	31.69	31.51	31.68	+0.39%	3.20K
Jan 23, 2026	31.31	31.55	31.31	31.55	+0.28%	12.70K
Jan 22, 2026	31.47	31.52	31.45	31.46	+0.49%	6.80K
Jan 21, 2026	31.32	31.39	31.08	31.31	+0.07%	2.60K
Jan 20, 2026	31.44	31.44	31.23	31.29	-1.04%	1.10K
Jan 16, 2026	31.58	31.66	31.58	31.62	+0.45%	5.10K
Jan 15, 2026	31.56	31.61	31.48	31.48	+0.28%	1.10K
Jan 14, 2026	31.35	31.39	31.26	31.39	+0.39%	5.80K
Jan 13, 2026	31.27	31.27	31.27	31.27	-0.15%	1.20K
Jan 12, 2026	31.26	31.32	31.26	31.32	+0.57%	1.30K
Jan 9, 2026	31.08	31.16	31.05	31.14	+0.45%	1.80K
Jan 8, 2026	30.99	31.00	30.95	31.00	+0.05%	800
Jan 7, 2026	31.06	31.07	30.99	30.99	-0.90%	400
Jan 6, 2026	31.21	31.27	31.18	31.27	+0.76%	1.60K
Jan 5, 2026	30.81	31.11	30.81	31.03	+0.29%	5.00K
Jan 2, 2026	30.93	30.95	30.93	30.94	+0.04%	1.60K
Dec 31, 2025	31.00	31.00	30.93	30.93	-0.50%	800
Dec 30, 2025	31.08	31.08	31.08	31.08	-0.15%	200
Dec 29, 2025	31.15	31.21	31.10	31.13	-0.29%	2.50K
Dec 26, 2025	31.16	31.22	31.15	31.22	+0.22%	6.30K
Dec 24, 2025	31.12	31.15	31.12	31.15	+0.29%	600
Dec 23, 2025	31.00	31.07	31.00	31.06	+0.27%	1.70K
Dec 22, 2025	30.86	31.04	30.86	30.98	+0.32%	8.80K
Dec 19, 2025	30.88	30.92	30.86	30.88	+0.32%	9.30K
Dec 18, 2025	30.90	30.91	30.78	30.78	+0.30%	4.50K
Dec 17, 2025	30.84	30.84	30.69	30.69	-0.73%	1.10K
Dec 16, 2025	30.96	30.96	30.91	30.91	-0.76%	3.10K
Dec 15, 2025	31.10	31.15	31.10	31.15	+0.47%	600
Dec 12, 2025	31.10	31.13	30.96	31.01	-2.16%	5.70K
Dec 11, 2025	31.54	31.69	31.54	31.69	+0.42%	400
Dec 10, 2025	31.65	31.65	31.30	31.56	+0.97%	4.10K
Dec 9, 2025	31.30	31.30	31.25	31.25	-0.16%	400
Dec 8, 2025	31.27	31.30	31.27	31.30	-0.13%	300
Dec 5, 2025	31.35	31.35	31.34	31.34	+0.11%	300
Dec 4, 2025	31.47	31.48	31.31	31.31	-0.26%	1.60K
Dec 3, 2025	31.15	31.39	31.15	31.39	+0.38%	300
Dec 2, 2025	31.14	31.28	31.14	31.27	+0.01%	3.20K
Dec 1, 2025	31.37	31.48	31.27	31.27	-0.75%	2.40K
Nov 28, 2025	31.30	31.50	31.29	31.50	+0.99%	1.70K
Nov 26, 2025	31.19	31.20	31.19	31.20	+0.20%	400
Nov 25, 2025	30.83	31.13	30.83	31.13	+1.05%	1.30K
Nov 24, 2025	30.75	30.90	30.75	30.81	+0.02%	5.40K
Nov 21, 2025	30.83	30.83	30.81	30.81	+1.43%	400
Nov 20, 2025	30.88	30.88	30.37	30.37	-0.88%	700
Nov 19, 2025	30.76	30.76	30.56	30.64	-0.28%	4.00K
Nov 18, 2025	30.66	30.73	30.56	30.73	+0.01%	2.30K
Nov 17, 2025	30.64	30.73	30.63	30.73	-0.92%	500
Nov 14, 2025	30.97	31.01	30.97	31.01	-0.35%	400
Nov 13, 2025	31.24	31.25	31.12	31.12	-0.53%	1.30K
Nov 12, 2025	31.26	31.30	31.26	31.29	+0.46%	1.20K
Nov 11, 2025	31.11	31.14	31.11	31.14	+0.95%	1.10K
Nov 10, 2025	31.13	31.13	30.73	30.85	+0.81%	6.50K
Nov 7, 2025	31.86	31.86	30.46	30.60	+0.32%	4.70K
Nov 6, 2025	30.62	30.62	30.46	30.50	-0.76%	8.90K
Nov 5, 2025	30.65	30.74	30.65	30.74	+0.45%	6.30K
Nov 4, 2025	30.63	30.63	30.60	30.60	-0.55%	200
Nov 3, 2025	30.90	30.90	30.77	30.77	-0.65%	1.00K
Oct 31, 2025	30.87	30.97	30.87	30.97	-0.55%	2.70K
Oct 30, 2025	31.12	31.14	31.12	31.14	-0.31%	200
Oct 29, 2025	31.38	31.38	31.24	31.24	-1.06%	800
Oct 28, 2025	31.58	31.69	31.58	31.58	-0.44%	4.40K
Oct 27, 2025	31.74	31.74	31.65	31.71	+0.34%	1.00K
Oct 24, 2025	31.59	31.64	31.58	31.61	+0.02%	2.10K
Oct 23, 2025	31.07	31.60	31.07	31.60	+0.14%	1.70K
Oct 22, 2025	31.56	31.56	31.56	31.56	-0.56%	500
Oct 21, 2025	31.70	31.75	31.70	31.74	-0.11%	1.30K
Oct 20, 2025	31.74	31.77	31.74	31.77	+0.29%	700
Oct 17, 2025	31.55	31.68	31.55	31.68	+0.58%	1.30K
Oct 16, 2025	31.60	31.60	31.50	31.50	+0.08%	800
Oct 15, 2025	31.44	31.55	31.40	31.47	+0.49%	2.20K
Oct 14, 2025	31.11	31.36	31.11	31.32	+0.40%	1.60K
Oct 13, 2025	31.22	31.22	31.18	31.19	—	5.00K