Skip to main content
DIVS logo

Guinness Atkinson Dividend Builder ETF

DIVSNYSEARCAGuinness AtkinsonEquity

$34.31Today:- (-)1Y +8.93%

As of Oct 15, 2026 close

Assets (AUM)
$39.12M
Expense ratio
0.45%
Dividend yield
2.73%
Holdings
36
52-week range
$29.68$35.10
Volume (live)
-
Avg. volume (3M)
1.20K

DIVS ETF Historical Prices: Guinness Atkinson Dividend Builder ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DIVS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DIVS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DIVS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202634.3134.3134.3134.3134.31100
Oct 14, 202633.9933.9933.8433.9633.961.12K
Oct 13, 202633.8433.9333.8433.9133.914.34K
Oct 12, 202633.8533.8533.8533.8533.85409
Oct 9, 202633.7033.7833.6933.7833.78846
Oct 8, 202633.5833.5833.5833.5833.5855
Oct 7, 202633.4833.4833.4833.4833.4876
Oct 6, 202633.7033.7033.6633.6633.66779
Oct 5, 202633.2533.4133.2533.4133.41223
Oct 2, 202633.3433.3433.3433.3433.34409
Oct 1, 202633.0433.0433.0433.0433.0434
Sep 30, 202633.3033.3033.0633.0633.061.57K
Sep 29, 202633.3733.3733.2633.2833.28633
Sep 28, 202633.3333.5433.3333.4033.40571
Sep 25, 202633.4733.5333.4333.5333.532.29K
Sep 24, 202633.4833.4833.4133.4133.411.54K
Sep 23, 202633.4133.5233.4133.4833.481.10K
Sep 22, 202633.8533.8533.8033.8033.801.17K
Sep 21, 202633.7633.7633.7633.7633.76237
Sep 18, 202633.3433.4933.3433.4933.491.23K
Sep 17, 202633.6733.6733.6733.6733.4966
Sep 16, 202633.5533.5533.4233.4233.24310
Sep 15, 202633.6233.6533.5933.5933.411.06K
Sep 14, 202633.8533.8533.8533.8533.67180
Sep 11, 202633.8333.8733.7933.7933.611.30K
Sep 10, 202633.6433.6433.5933.5933.423.96K
Sep 9, 202633.8333.8633.6433.7933.617.11K
Sep 8, 202634.3434.3434.2534.2534.072.29K
Sep 4, 202634.4134.4134.4034.4034.21690
Sep 3, 202634.4834.4834.4734.4734.28153
Sep 2, 202634.2734.2734.2734.2734.0897
Sep 1, 202634.5834.5834.2834.2934.10768
Aug 31, 202634.6134.6134.6134.6134.42182
Aug 28, 202634.8934.8934.7034.7734.58950
Aug 27, 202634.9234.9234.7834.8434.662.88K
Aug 26, 202634.9734.9834.9034.9534.764.20K
Aug 25, 202634.8434.8734.8434.8734.68728
Aug 24, 202634.9834.9834.9334.9334.742.59K
Aug 21, 202634.8534.8534.8534.8534.67339
Aug 20, 202634.6734.6734.6034.6034.411.23K
Aug 19, 202634.6834.7034.6634.6634.48906
Aug 18, 202634.4834.4834.4834.4834.2925
Aug 17, 202634.7034.7034.5734.5734.38712
Aug 14, 202634.8234.8234.8234.8234.63112
Aug 13, 202634.9535.0034.8435.0034.824.25K
Aug 12, 202634.9434.9734.9334.9534.771.49K
Aug 11, 202635.0235.0235.0035.0134.82614
Aug 10, 202635.0335.0335.0135.0134.82448
Aug 7, 202635.0935.0935.0535.0934.901.53K
Aug 6, 202634.9234.9234.9234.9234.7334
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Guinness Atkinson Dividend Builder ETF Historical Prices

What is OHLC data for DIVS?

OHLC stands for Open, High, Low, Close - the four key price points for DIVS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DIVS?

The adjusted close price for DIVS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DIVS price history go?

DIVS historical price data is available from the ETF's inception on Mar 29, 2012. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DIVS data?

DIVS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DIVS?

Trading volume for DIVS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.