SmartETFs Dividend Builder (DIVS)

DIVS
🏛️ Estados Unidos →
30.64
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 26.01 26.01 25.90 25.92 0.0M
2023-12-28 25.94 25.94 25.91 25.91 0.0M
2023-12-27 25.90 25.92 25.90 25.92 0.0M
2023-12-26 25.79 25.85 25.79 25.85 0.0M
2023-12-22 25.73 25.77 25.70 25.76 0.0M
2023-12-21 25.59 25.59 25.50 25.59 0.0M
2023-12-20 25.67 25.72 25.43 25.43 0.0M
2023-12-19 25.67 25.74 25.67 25.68 0.0M
2023-12-18 25.56 25.62 25.56 25.60 0.0M
2023-12-15 25.49 25.59 25.47 25.47 0.0M
2023-12-14 25.68 25.72 25.56 25.59 0.0M
2023-12-13 25.35 25.56 25.30 25.56 0.0M
2023-12-12 25.24 25.34 25.24 25.34 0.0M
2023-12-11 24.96 25.17 24.96 25.17 0.0M
2023-12-08 24.96 24.96 24.87 24.94 0.0M
2023-12-07 25.18 25.30 25.16 25.30 0.0M
2023-12-06 25.38 25.38 25.19 25.19 0.0M
2023-12-05 25.34 25.34 25.21 25.23 0.0M
2023-12-04 25.28 25.34 25.26 25.34 0.0M
2023-12-01 25.40 25.46 25.39 25.42 0.0M
2023-11-30 25.19 25.22 25.15 25.22 0.0M
2023-11-29 25.21 25.21 25.11 25.11 0.0M
2023-11-28 25.11 25.18 25.08 25.10 0.0M
2023-11-27 25.19 25.19 25.12 25.13 0.0M
2023-11-24 25.16 25.16 25.16 25.16 0.0M
2023-11-22 25.09 25.11 25.07 25.09 0.0M
2023-11-21 24.99 25.01 24.99 25.01 0.0M
2023-11-20 24.87 24.92 24.87 24.92 0.0M
2023-11-17 24.83 24.87 24.83 24.87 0.0M
2023-11-16 24.76 24.77 24.76 24.77 0.0M
2023-11-15 24.88 24.88 24.81 24.82 0.0M
2023-11-14 24.83 24.84 24.82 24.84 0.0M
2023-11-13 24.53 24.53 24.49 24.49 0.0M
2023-11-10 24.33 24.50 24.31 24.50 0.0M
2023-11-09 24.46 24.53 24.29 24.30 0.0M
2023-11-08 24.27 24.36 24.24 24.25 0.0M
2023-11-07 24.24 24.24 24.24 24.24 0.0M
2023-11-06 24.23 24.30 24.16 24.25 0.0M
2023-11-03 24.25 24.30 24.22 24.25 0.0M
2023-11-02 23.99 24.16 23.99 24.15 0.0M
2023-11-01 23.61 23.71 23.58 23.71 0.0M
2023-10-31 23.54 23.67 23.48 23.67 0.0M
2023-10-30 23.51 23.64 23.50 23.64 0.0M
2023-10-27 23.58 23.58 23.31 23.31 0.0M
2023-10-26 23.77 23.77 23.57 23.61 0.0M
2023-10-25 23.72 23.89 23.72 23.75 0.0M
2023-10-24 23.82 23.91 23.76 23.91 0.0M
2023-10-23 23.77 23.78 23.77 23.78 0.0M
2023-10-20 23.89 23.93 23.76 23.80 0.0M
2023-10-19 24.21 24.21 24.04 24.04 0.0M
2023-10-18 24.20 24.20 24.17 24.18 0.0M
2023-10-17 24.53 24.53 24.38 24.48 0.0M
2023-10-16 24.35 24.42 24.35 24.40 0.0M
2023-10-13 24.20 24.20 24.19 24.19 0.0M
2023-10-12 24.40 24.46 24.29 24.30 0.0M
2023-10-11 24.51 24.53 24.42 24.49 0.0M
2023-10-10 24.38 24.44 24.38 24.38 0.0M
2023-10-09 24.01 24.18 24.01 24.18 0.0M
2023-10-06 23.75 24.22 23.75 24.14 0.0M
2023-10-05 24.02 24.02 23.92 23.92 0.0M
2023-10-04 23.87 23.98 23.83 23.98 0.0M
2023-10-03 23.78 23.86 23.74 23.81 0.0M
2023-10-02 24.05 24.05 23.88 24.01 0.0M
2023-09-29 24.32 24.32 24.19 24.19 0.0M
2023-09-28 24.30 24.34 24.26 24.34 0.0M
2023-09-27 24.30 24.30 24.12 24.20 0.0M
2023-09-26 24.27 24.30 24.25 24.25 0.0M
2023-09-25 24.48 24.53 24.48 24.53 0.0M
2023-09-22 24.58 24.65 24.55 24.56 0.0M
2023-09-21 24.79 24.79 24.61 24.61 0.0M
2023-09-20 25.11 25.19 24.81 24.96 0.0M
2023-09-19 24.89 25.03 24.89 25.03 0.0M
2023-09-18 25.01 25.14 24.99 25.03 0.0M
2023-09-15 25.15 25.15 25.04 25.04 0.0M
2023-09-14 25.18 25.25 25.18 25.22 0.0M
2023-09-13 25.11 25.13 25.05 25.05 0.0M
2023-09-12 25.20 25.20 25.17 25.17 0.0M
2023-09-11 25.25 25.36 25.25 25.32 0.0M
2023-09-08 25.19 25.19 25.10 25.14 0.0M
2023-09-07 25.16 25.16 25.16 25.16 0.0M
2023-09-06 25.14 25.18 25.11 25.14 0.0M
2023-09-05 25.24 25.28 25.14 25.15 0.0M
2023-09-01 25.36 25.44 25.36 25.44 0.0M
2023-08-31 25.48 25.51 25.48 25.48 0.0M
2023-08-30 25.66 25.66 25.60 25.60 0.0M
2023-08-29 25.44 25.57 25.44 25.57 0.0M
2023-08-28 25.35 25.38 25.28 25.38 0.0M
2023-08-25 25.21 25.28 25.08 25.24 0.0M
2023-08-24 25.33 25.33 25.07 25.07 0.0M
2023-08-23 25.26 25.30 25.26 25.30 0.0M
2023-08-22 25.12 25.14 24.98 25.01 0.0M
2023-08-21 25.15 25.18 25.08 25.16 0.0M
2023-08-18 25.05 25.14 25.05 25.08 0.0M
2023-08-17 25.31 25.31 25.14 25.14 0.0M
2023-08-16 25.40 25.40 25.31 25.31 0.0M
2023-08-15 25.51 25.51 25.35 25.39 0.0M
2023-08-14 25.51 25.65 25.51 25.58 0.0M
2023-08-11 25.51 25.65 25.51 25.60 0.0M
2023-08-10 25.76 25.82 25.62 25.62 0.0M
2023-08-09 25.70 25.75 25.64 25.64 0.0M
2023-08-08 25.58 25.67 25.55 25.67 0.0M
2023-08-07 25.59 25.73 25.59 25.73 0.0M
2023-08-04 25.73 25.74 25.47 25.47 0.0M
2023-08-03 25.52 25.66 25.52 25.60 0.0M
2023-08-02 25.73 25.73 25.58 25.64 0.0M
2023-08-01 25.79 25.81 25.75 25.81 0.0M
2023-07-31 25.93 25.93 25.81 25.85 0.0M
2023-07-28 25.95 25.99 25.94 25.99 0.0M
2023-07-27 26.13 26.13 25.82 25.82 0.0M
2023-07-26 25.83 25.90 25.81 25.90 0.0M
2023-07-25 25.87 26.02 25.84 26.01 0.0M
2023-07-24 25.83 25.92 25.83 25.85 0.0M
2023-07-21 25.91 25.96 25.89 25.92 0.0M
2023-07-20 25.76 25.85 25.76 25.82 0.0M
2023-07-19 25.73 25.81 25.65 25.78 0.0M
2023-07-18 25.66 25.70 25.64 25.70 0.0M
2023-07-17 25.57 25.67 25.57 25.67 0.0M
2023-07-14 25.69 25.69 25.63 25.66 0.0M
2023-07-13 25.60 25.72 25.59 25.64 0.0M
2023-07-12 25.34 25.44 25.34 25.42 0.0M
2023-07-11 25.16 25.19 25.04 25.18 0.0M
2023-07-10 24.90 25.03 24.90 25.02 0.0M
2023-07-07 24.90 24.99 24.90 24.91 0.0M
2023-07-06 24.95 25.00 24.89 24.98 0.0M
2023-07-05 25.17 25.22 25.17 25.22 0.0M
2023-07-03 25.33 25.39 25.33 25.39 0.0M
2023-06-30 25.40 25.46 25.36 25.46 0.0M
2023-06-29 25.15 25.26 25.15 25.25 0.0M
2023-06-28 25.21 25.28 25.21 25.21 0.0M
2023-06-27 25.20 25.36 25.20 25.36 0.0M
2023-06-26 25.11 25.11 25.07 25.09 0.0M
2023-06-23 25.10 25.12 25.07 25.09 0.0M
2023-06-22 25.26 25.32 25.22 25.28 0.0M
2023-06-21 25.27 25.35 25.27 25.33 0.0M
2023-06-20 25.44 25.44 25.38 25.38 0.0M
2023-06-16 25.78 25.79 25.60 25.60 0.0M
2023-06-15 25.50 25.63 25.50 25.63 0.0M
2023-06-14 25.32 25.40 25.21 25.30 0.0M
2023-06-13 25.15 25.23 25.15 25.23 0.0M
2023-06-12 24.91 25.04 24.91 25.04 0.0M
2023-06-09 24.84 24.99 24.84 24.92 0.0M
2023-06-08 24.80 24.96 24.80 24.94 0.0M
2023-06-07 24.83 24.90 24.75 24.80 0.0M
2023-06-06 24.81 24.90 24.81 24.86 0.0M
2023-06-05 24.92 24.93 24.83 24.83 0.0M
2023-06-02 24.76 24.99 24.76 24.94 0.0M
2023-06-01 24.46 24.56 24.46 24.55 0.0M
2023-05-31 24.50 24.50 24.37 24.41 0.0M
2023-05-30 24.82 24.82 24.60 24.60 0.0M
2023-05-26 24.71 24.85 24.71 24.85 0.0M
2023-05-25 24.42 24.58 24.42 24.55 0.0M
2023-05-24 24.47 24.50 24.38 24.38 0.0M
2023-05-23 24.84 24.84 24.64 24.64 0.0M
2023-05-22 25.09 25.09 24.95 25.01 0.0M
2023-05-19 25.12 25.19 25.04 25.11 0.0M
2023-05-18 24.87 25.00 24.83 25.00 0.0M
2023-05-17 24.73 24.92 24.73 24.89 0.0M
2023-05-16 24.79 24.86 24.75 24.75 0.0M
2023-05-15 24.92 24.95 24.92 24.95 0.0M
2023-05-12 24.78 24.85 24.75 24.85 0.0M
2023-05-11 24.70 24.85 24.70 24.84 0.0M
2023-05-10 24.84 24.90 24.71 24.87 0.0M
2023-05-09 24.87 24.96 24.87 24.91 0.0M
2023-05-08 25.00 25.03 24.96 25.00 0.0M
2023-05-05 24.93 25.00 24.93 25.00 0.0M
2023-05-04 24.79 24.85 24.68 24.77 0.0M
2023-05-03 24.93 25.14 24.89 24.89 0.0M
2023-05-02 24.78 25.04 24.71 24.88 0.0M
2023-05-01 25.10 25.15 25.05 25.07 0.0M
2023-04-28 24.97 25.05 24.95 25.04 0.0M
2023-04-27 24.52 24.88 24.52 24.88 0.0M
2023-04-26 24.78 24.78 24.50 24.53 0.0M
2023-04-25 24.81 24.96 24.70 24.75 0.0M
2023-04-24 24.78 25.00 24.75 24.86 0.0M
2023-04-21 24.72 24.81 24.72 24.81 0.0M
2023-04-20 24.65 24.91 24.65 24.68 0.0M
2023-04-19 24.62 24.64 24.60 24.60 0.0M
2023-04-18 24.60 24.61 24.58 24.61 0.0M
2023-04-17 24.60 24.60 24.60 24.60 0.0M
2023-04-14 24.55 24.55 24.50 24.50 0.0M
2023-04-13 24.38 24.53 24.37 24.53 0.0M
2023-04-12 24.37 24.41 24.37 24.37 0.0M
2023-04-11 24.28 24.29 24.23 24.24 0.0M
2023-04-10 24.20 24.20 24.20 24.20 0.0M
2023-04-06 24.23 24.32 24.23 24.23 0.0M
2023-04-05 24.27 24.27 24.17 24.20 0.0M
2023-04-04 24.47 24.47 24.22 24.22 0.0M
2023-04-03 24.29 24.35 24.25 24.35 0.0M
2023-03-31 24.33 24.33 24.33 24.33 0.0M
2023-03-30 24.25 24.25 24.18 24.22 0.0M
2023-03-29 23.96 24.10 23.95 24.08 0.0M
2023-03-28 23.81 23.82 23.72 23.78 0.0M
2023-03-27 23.80 23.81 23.73 23.73 0.0M
2023-03-24 23.48 23.64 23.47 23.64 0.0M
2023-03-23 23.75 23.84 23.60 23.60 0.0M
2023-03-22 23.80 23.83 23.56 23.56 0.0M
2023-03-21 23.60 23.75 23.60 23.71 0.0M
2023-03-20 23.50 23.50 23.40 23.48 0.0M
2023-03-17 23.23 23.23 23.15 23.15 0.0M
2023-03-16 23.03 23.35 23.01 23.35 0.0M
2023-03-15 22.92 22.96 22.91 22.96 0.0M
2023-03-14 23.35 23.35 23.34 23.34 0.0M
2023-03-13 23.04 23.04 23.04 23.04 0.0M
2023-03-10 23.20 23.26 22.98 22.98 0.0M
2023-03-09 23.48 23.48 23.20 23.20 0.0M
2023-03-08 23.38 23.39 23.33 23.38 0.0M
2023-03-07 23.51 23.51 23.33 23.33 0.0M
2023-03-06 23.76 23.79 23.68 23.68 0.0M
2023-03-03 23.69 23.74 23.69 23.74 0.0M
2023-03-02 23.17 23.53 23.17 23.49 0.0M
2023-03-01 23.25 23.29 23.25 23.29 0.0M
2023-02-28 23.36 23.36 23.31 23.31 0.0M
2023-02-27 23.51 23.51 23.37 23.37 0.0M
2023-02-24 23.31 23.31 23.24 23.28 0.0M
2023-02-23 23.43 23.52 23.41 23.52 0.0M
2023-02-22 23.52 23.52 23.44 23.45 0.0M
2023-02-21 23.64 23.67 23.50 23.50 0.0M
2023-02-17 23.67 23.78 23.67 23.78 0.0M
2023-02-16 23.84 23.85 23.67 23.67 0.0M
2023-02-15 23.55 23.76 23.55 23.76 0.0M
2023-02-14 23.91 23.91 23.63 23.75 0.0M
2023-02-13 23.72 23.81 23.69 23.81 0.0M
2023-02-10 23.37 23.48 23.37 23.48 0.0M
2023-02-09 23.75 23.75 23.42 23.42 0.0M
2023-02-08 23.65 23.66 23.56 23.56 0.0M
2023-02-07 23.65 23.71 23.65 23.71 0.0M
2023-02-06 23.62 23.62 23.62 23.62 0.0M
2023-02-03 23.78 24.30 23.78 23.84 0.0M
2023-02-02 23.97 24.00 23.89 23.95 0.0M
2023-02-01 23.80 23.98 23.75 23.98 0.0M
2023-01-31 23.65 23.77 23.65 23.77 0.0M
2023-01-30 23.58 23.65 23.56 23.56 0.0M
2023-01-27 23.61 23.67 23.60 23.61 0.0M
2023-01-26 23.61 23.69 23.61 23.68 0.0M
2023-01-25 23.64 23.99 23.64 23.74 0.0M
2023-01-24 23.71 23.79 23.71 23.79 0.0M
2023-01-23 23.90 23.90 23.81 23.81 0.0M
2023-01-20 23.44 23.59 23.44 23.59 0.0M
2023-01-19 23.47 23.47 23.42 23.44 0.0M
2023-01-18 24.02 24.02 23.68 23.68 0.0M
2023-01-17 23.90 23.97 23.90 23.97 0.0M
2023-01-13 23.76 24.07 23.76 24.02 0.0M
2023-01-12 23.84 23.97 23.83 23.90 0.0M
2023-01-11 23.78 23.86 23.78 23.84 0.0M
2023-01-10 23.55 23.75 23.55 23.73 0.0M
2023-01-09 23.85 24.04 23.69 23.69 0.0M
2023-01-06 23.28 23.68 23.28 23.68 0.0M
2023-01-05 23.43 23.45 23.17 23.17 0.0M
2023-01-04 23.38 23.54 23.38 23.40 0.0M
2023-01-03 23.21 23.23 23.04 23.18 0.0M