American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Guinness Atkinson Dividend Builder ETF

DIVS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

DIVS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of DIVS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
DIVS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
DIVS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
DIVS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in DIVS holdings by institutional investors

Insider Trading

Quarterly net insider trading by DIVS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for DIVS

Quiver Logo

No former government officials on record as having lobbied for DIVS

Revolving Door Dashboard
Corporate Lobbying

DIVS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

DIVS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
DIVS Income Statement
DIVS Balance Sheet
DIVS Cash Flow
U.S. Patents

New DIVS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to DIVS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
DIVS News

Recent insights relating to DIVS

CNBC Recommendations

Recent picks made for DIVS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in DIVS

DIVS Analyst Ratings

DIVS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
DIVS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $DIVS stock a Buy, Sell, or Hold?

  • What is the price target for $DIVS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

DIVS Top Shareholders
Shareholder
Shares Held
DIVS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $DIVS stock?

  • Who owns the most shares of $DIVS stock?

  • What funds own $DIVS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

DIVS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view DIVS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About DIVS

No description available

Guinness Atkinson Dividend Builder ETF (DIVS) Historical Stock Prices

Guinness Atkinson Dividend Builder ETF (DIVS) closed at $33.48 on September 23, 2026. Over the past year its adjusted close ranged from $29.75 to $35.09. Daily prices go back to March 29, 2021, 1,379 trading days in all.

  • 1 month-4.13%
  • 3 months+3.21%
  • Year to date+8.27%
  • 1 year+9.84%
  • 3 years+47.07%
  • 5 years+55.19%
  • Max+68.86%
See every congressional and insider trade on the DIVS price chart

Quiver Premium charts DIVS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 33.41 33.52 33.41 33.48 33.48 1,104
Sep 22, 2026 33.85 33.85 33.80 33.80 33.80 1,170
Sep 21, 2026 33.76 33.76 33.76 33.76 33.76 237
Sep 18, 2026$0.18 dividend 33.34 33.49 33.34 33.49 33.49 1,229
Sep 17, 2026 33.67 33.67 33.67 33.67 33.67 66
Sep 16, 2026 33.55 33.55 33.42 33.42 33.42 310
Sep 15, 2026 33.62 33.65 33.59 33.59 33.59 1,065
Sep 14, 2026 33.85 33.85 33.85 33.85 33.85 180
Sep 11, 2026 33.83 33.87 33.79 33.79 33.79 1,301
Sep 10, 2026 33.64 33.64 33.60 33.60 33.60 3,957
Sep 9, 2026 33.83 33.86 33.64 33.79 33.79 7,110
Sep 8, 2026 34.34 34.34 34.25 34.25 34.25 2,293
Sep 4, 2026 34.41 34.41 34.40 34.40 34.40 690
Sep 3, 2026 34.48 34.48 34.46 34.46 34.46 153
Sep 2, 2026 34.26 34.26 34.26 34.26 34.26 97
Sep 1, 2026 34.58 34.58 34.28 34.29 34.29 768
Aug 31, 2026 34.61 34.61 34.61 34.61 34.61 182
Aug 28, 2026 34.89 34.89 34.70 34.77 34.77 950
Aug 27, 2026 34.92 34.92 34.78 34.84 34.84 2,883
Aug 26, 2026 34.97 34.98 34.90 34.95 34.95 4,203
Aug 25, 2026 34.84 34.87 34.84 34.87 34.87 728
Aug 24, 2026 34.98 34.98 34.93 34.93 34.93 2,586
Aug 21, 2026 34.85 34.85 34.85 34.85 34.85 339
Aug 20, 2026 34.67 34.67 34.60 34.60 34.60 1,225
Aug 19, 2026 34.68 34.70 34.66 34.66 34.66 906
Aug 18, 2026 34.48 34.48 34.48 34.48 34.48 25
Aug 17, 2026 34.70 34.70 34.57 34.57 34.57 712
Aug 14, 2026 34.82 34.82 34.82 34.82 34.82 112
Aug 13, 2026 34.95 35.00 34.84 35.00 35.00 4,246
Aug 12, 2026 34.94 34.97 34.93 34.95 34.95 1,488
Aug 11, 2026 35.02 35.02 35.00 35.01 35.01 614
Aug 10, 2026 35.03 35.03 35.01 35.01 35.01 448
Aug 7, 2026 35.09 35.09 35.05 35.09 35.09 1,534
Aug 6, 2026 34.92 34.92 34.92 34.92 34.92 34
Aug 5, 2026 34.94 34.97 34.91 34.97 34.97 822
Aug 4, 2026 34.38 34.81 34.38 34.81 34.81 2,201
Aug 3, 2026 34.24 34.35 34.24 34.35 34.35 3,535
Jul 31, 2026 34.24 34.24 34.24 34.24 34.24 439
Jul 30, 2026 34.23 34.27 34.23 34.27 34.27 526
Jul 29, 2026 34.01 34.01 34.01 34.01 34.01 46
Jul 28, 2026 34.08 34.20 34.08 34.20 34.20 5,602
Jul 27, 2026 33.54 33.60 33.52 33.60 33.60 2,913
Jul 24, 2026 33.39 33.39 33.32 33.32 33.32 321
Jul 23, 2026 33.03 33.03 33.03 33.03 33.03 20
Jul 22, 2026 33.28 33.28 33.23 33.23 33.23 391
Jul 21, 2026 33.17 33.17 33.13 33.13 33.13 143
Jul 20, 2026 33.31 33.31 33.17 33.17 33.17 1,435
Jul 17, 2026 33.35 33.39 33.21 33.24 33.24 7,655
Jul 16, 2026 33.35 33.42 33.35 33.42 33.42 1,261
Jul 15, 2026 33.18 33.18 33.18 33.18 33.18 131
Jul 14, 2026 33.19 33.19 33.10 33.10 33.10 1,077
Jul 13, 2026 33.32 33.36 33.27 33.27 33.27 408
Jul 10, 2026 33.32 33.37 33.32 33.36 33.36 401
Jul 9, 2026 33.26 33.26 33.18 33.18 33.18 181
Jul 8, 2026 33.00 33.20 33.00 33.13 33.13 1,821
Jul 7, 2026 33.38 33.38 33.29 33.34 33.34 1,255
Jul 6, 2026 33.26 33.38 33.26 33.38 33.38 492
Jul 2, 2026 33.13 33.24 33.13 33.24 33.24 1,071
Jul 1, 2026 32.71 32.81 32.71 32.78 32.78 1,627
Jun 30, 2026 32.73 32.78 32.73 32.78 32.78 944
Jun 29, 2026 32.62 32.71 32.62 32.71 32.71 624
Jun 26, 2026 32.55 32.55 32.47 32.47 32.47 1,188
Jun 25, 2026 32.72 32.80 32.56 32.56 32.56 1,433
Jun 24, 2026 32.55 32.56 32.44 32.44 32.44 1,375
Jun 23, 2026 32.47 32.47 32.42 32.45 32.45 608
Jun 22, 2026 32.67 32.67 32.67 32.67 32.67 202
Jun 18, 2026 32.73 32.76 32.73 32.76 32.76 314
Jun 17, 2026 33.07 33.10 32.66 32.66 32.66 730
Jun 16, 2026 32.90 33.18 32.90 33.06 33.06 7,212
Jun 15, 2026 33.08 33.08 33.03 33.03 33.03 565
Jun 12, 2026 32.73 32.88 32.73 32.88 32.88 1,056
Jun 11, 2026 32.64 32.80 32.45 32.80 32.80 1,819
Jun 10, 2026 32.24 32.51 32.24 32.41 32.41 907
Jun 9, 2026 32.60 32.74 32.26 32.59 32.59 2,480
Jun 8, 2026 32.49 32.56 32.41 32.42 32.42 1,510
Jun 5, 2026 32.82 32.82 32.46 32.46 32.46 2,177
Jun 4, 2026 32.88 32.92 32.85 32.90 32.90 9,639
Jun 3, 2026 32.81 32.86 32.74 32.74 32.74 1,997
Jun 2, 2026 32.80 32.88 32.73 32.88 32.88 3,274
Jun 1, 2026 32.54 32.65 32.54 32.65 32.65 907
May 29, 2026 32.76 32.84 32.66 32.66 32.66 4,725
May 28, 2026 32.67 32.85 32.67 32.71 32.71 1,535
May 27, 2026 32.84 32.84 32.84 32.84 32.84 127
May 26, 2026 32.88 32.88 32.78 32.78 32.78 684
May 22, 2026 32.74 32.79 32.74 32.79 32.79 179
May 21, 2026 32.38 32.70 32.30 32.67 32.67 3,872
May 20, 2026 32.40 32.55 32.31 32.55 32.55 2,704
May 19, 2026 32.48 32.49 32.37 32.37 32.37 1,312
May 18, 2026 32.49 32.57 32.49 32.56 32.56 635
May 15, 2026 32.33 32.33 32.25 32.26 32.26 2,481
May 14, 2026 32.49 32.49 32.45 32.47 32.47 758
May 13, 2026 32.00 32.17 32.00 32.17 32.17 5,162
May 12, 2026 32.16 32.18 32.06 32.18 32.18 1,150
May 11, 2026 32.23 32.28 32.20 32.28 32.28 752
May 8, 2026 32.38 32.40 32.33 32.33 32.33 4,536
May 7, 2026 32.44 32.47 32.29 32.29 32.29 1,204
May 6, 2026 32.58 32.78 32.58 32.78 32.78 7,756
May 5, 2026 32.16 32.32 32.16 32.32 32.32 6,166
May 4, 2026 32.22 32.22 32.22 32.22 32.22 250
May 1, 2026 32.72 32.73 32.54 32.54 32.54 486
Apr 30, 2026 32.27 32.52 32.27 32.52 32.52 4,508
Apr 29, 2026 32.19 32.19 32.19 32.19 32.19 197
Apr 28, 2026 32.42 32.42 32.26 32.26 32.26 298
Apr 27, 2026 32.52 32.55 32.45 32.45 32.45 1,345
Apr 24, 2026 32.62 32.68 32.62 32.68 32.68 6,102
Apr 23, 2026 32.57 32.57 32.57 32.57 32.57 248
Apr 22, 2026 32.29 32.29 32.29 32.29 32.29 227
Apr 21, 2026 32.17 32.17 32.17 32.17 32.17 189
Apr 20, 2026 32.47 32.47 32.44 32.45 32.45 1,342
Apr 17, 2026 32.53 32.59 32.53 32.53 32.53 1,684
Apr 16, 2026 32.03 32.05 32.02 32.04 32.04 3,654
Apr 15, 2026 31.81 32.00 31.81 31.98 31.98 5,277
Apr 14, 2026 32.00 32.04 31.98 32.03 32.03 1,576
Apr 13, 2026 31.50 31.84 31.50 31.84 31.84 618
Apr 10, 2026 31.66 31.67 31.58 31.58 31.58 3,733
Apr 9, 2026 31.32 31.68 31.32 31.65 31.65 4,391
Apr 8, 2026 31.50 31.54 31.48 31.54 31.54 4,831
Apr 7, 2026 30.60 30.69 30.60 30.69 30.69 1,108
Apr 6, 2026 30.19 30.68 30.19 30.68 30.68 2,844
Apr 2, 2026 30.56 30.56 30.56 30.56 30.56 457
Apr 1, 2026 30.47 30.51 30.43 30.51 30.51 4,946
Mar 31, 2026 30.13 30.35 30.05 30.35 30.35 18,259
Mar 30, 2026 29.90 29.94 29.77 29.78 29.78 1,984
Mar 27, 2026 29.83 29.95 29.68 29.75 29.75 2,748
Mar 26, 2026 30.40 30.40 29.99 30.00 30.00 4,786
Mar 25, 2026 30.44 30.44 30.35 30.37 30.37 449
Mar 24, 2026 30.04 30.26 30.04 30.21 30.21 646
Mar 23, 2026 30.29 30.35 30.29 30.35 30.35 511
Mar 20, 2026 30.45 30.45 30.02 30.02 30.02 741
Mar 19, 2026 30.47 30.60 30.47 30.60 30.60 3,807
Mar 18, 2026 30.98 31.02 30.69 30.69 30.69 1,162
Mar 17, 2026 31.49 31.49 31.41 31.41 31.41 2,569
Mar 16, 2026 31.38 31.41 31.38 31.40 31.40 866
Mar 13, 2026 31.07 31.07 30.98 30.98 30.98 5,620
Mar 12, 2026 31.30 31.30 31.14 31.14 31.14 3,086
Mar 11, 2026 31.44 31.56 31.40 31.56 31.56 1,173
Mar 10, 2026 31.80 31.90 31.73 31.73 31.73 579
Mar 9, 2026 31.44 32.01 31.44 31.89 31.89 4,798
Mar 6, 2026 31.94 31.94 31.94 31.94 31.94 145
Mar 5, 2026 32.11 32.17 32.03 32.17 32.17 4,687
Mar 4, 2026 32.48 32.63 32.48 32.58 32.58 11,448
Mar 3, 2026 32.59 32.67 32.24 32.53 32.53 2,362
Mar 2, 2026 33.15 33.20 33.07 33.18 33.18 1,409
Feb 27, 2026 33.43 33.46 33.43 33.46 33.46 864
Feb 26, 2026 33.22 33.23 33.03 33.23 33.23 2,111
Feb 25, 2026 33.08 33.21 33.08 33.18 33.18 2,888
Feb 24, 2026 33.32 33.37 33.31 33.37 33.37 866
Feb 23, 2026 32.99 33.20 32.99 33.08 33.08 3,025
Feb 20, 2026 33.15 33.19 32.74 33.19 33.19 48,857
Feb 19, 2026 32.98 33.10 32.98 33.05 33.05 3,594
Feb 18, 2026 33.20 33.23 33.10 33.14 33.14 4,191
Feb 17, 2026 33.00 33.17 33.00 33.17 33.17 4,668
Feb 13, 2026 33.14 33.39 33.14 33.29 33.29 843
Feb 12, 2026 33.40 33.40 33.17 33.17 33.17 1,635
Feb 11, 2026 33.34 33.43 33.34 33.40 33.40 3,723
Feb 10, 2026 33.29 33.39 33.29 33.29 33.29 9,885
Feb 9, 2026 33.20 33.24 33.20 33.24 33.24 585
Feb 6, 2026 33.00 33.16 32.99 33.16 33.16 6,664
Feb 5, 2026 32.67 32.87 32.67 32.68 32.68 2,999
Feb 4, 2026 32.67 32.67 32.58 32.60 32.60 1,073
Feb 3, 2026 32.26 32.45 32.25 32.45 32.45 3,820
Feb 2, 2026 31.88 32.40 31.88 32.40 32.40 949
Jan 30, 2026 32.14 32.14 31.94 32.04 32.04 2,112
Jan 29, 2026 32.12 32.12 32.12 32.12 32.12 109
Jan 28, 2026 31.73 31.79 31.73 31.78 31.78 2,107
Jan 27, 2026 31.85 31.90 31.85 31.88 31.88 620
Jan 26, 2026 31.51 31.69 31.51 31.68 31.68 3,226
Jan 23, 2026 31.31 31.55 31.31 31.55 31.55 12,678
Jan 22, 2026 31.47 31.52 31.45 31.46 31.46 6,817
Jan 21, 2026 31.32 31.39 31.08 31.31 31.31 2,589
Jan 20, 2026 31.44 31.44 31.23 31.29 31.29 1,139
Jan 16, 2026 31.58 31.66 31.58 31.62 31.62 5,073
Jan 15, 2026 31.56 31.61 31.48 31.48 31.48 1,141
Jan 14, 2026 31.35 31.39 31.26 31.39 31.39 5,837
Jan 13, 2026 31.27 31.27 31.27 31.27 31.27 1,210
Jan 12, 2026 31.26 31.32 31.26 31.32 31.32 1,348
Jan 9, 2026 31.08 31.16 31.05 31.14 31.14 1,830
Jan 8, 2026 30.98 31.00 30.95 31.00 31.00 831
Jan 7, 2026 31.06 31.07 30.99 30.99 30.99 425
Jan 6, 2026 31.21 31.27 31.18 31.26 31.26 1,580
Jan 5, 2026 30.81 31.11 30.81 31.03 31.03 5,034
Jan 2, 2026 30.93 30.95 30.93 30.94 30.94 1,555
Dec 31, 2025 31.00 31.00 30.93 30.93 30.93 817
Dec 30, 2025 31.08 31.08 31.08 31.08 31.08 209
Dec 29, 2025 31.15 31.21 31.10 31.13 31.13 2,533
Dec 26, 2025 31.16 31.22 31.15 31.22 31.22 6,303
Dec 24, 2025 31.12 31.15 31.12 31.15 31.15 640
Dec 23, 2025 31.00 31.07 31.00 31.06 31.06 1,728
Dec 22, 2025 30.86 31.04 30.86 30.98 30.98 8,830
Dec 19, 2025 30.88 30.92 30.86 30.88 30.88 9,284
Dec 18, 2025 30.90 30.91 30.78 30.78 30.78 4,464
Dec 17, 2025 30.84 30.84 30.69 30.69 30.69 1,088
Dec 16, 2025 30.96 30.96 30.91 30.91 30.91 3,115
Dec 15, 2025 31.10 31.15 31.10 31.15 31.15 601
Dec 12, 2025$0.427 dividend 31.10 31.13 30.96 31.00 31.00 5,670
Dec 11, 2025 31.54 31.69 31.54 31.69 31.26 380
Dec 10, 2025 31.65 31.65 31.30 31.56 31.13 4,098
Dec 9, 2025 31.30 31.30 31.25 31.25 30.83 380
Dec 8, 2025 31.27 31.30 31.27 31.30 30.88 280
Dec 5, 2025 31.34 31.34 31.34 31.34 30.92 269
Dec 4, 2025 31.47 31.48 31.31 31.31 30.88 1,590
Dec 3, 2025 31.15 31.39 31.15 31.39 30.96 292
Dec 2, 2025 31.14 31.28 31.14 31.27 30.85 3,238
Dec 1, 2025 31.37 31.48 31.27 31.27 30.84 2,430
Nov 28, 2025 31.30 31.50 31.29 31.50 31.07 1,678
Nov 26, 2025 31.19 31.20 31.19 31.20 30.77 361
Nov 25, 2025 30.83 31.13 30.83 31.13 30.71 1,335
Nov 24, 2025 30.75 30.90 30.75 30.81 30.39 5,355
Nov 21, 2025 30.82 30.82 30.81 30.81 30.39 367
Nov 20, 2025 30.88 30.88 30.37 30.37 29.96 743
Nov 19, 2025 30.76 30.76 30.56 30.64 30.23 3,990
Nov 18, 2025 30.66 30.73 30.56 30.73 30.31 2,266
Nov 17, 2025 30.64 30.73 30.63 30.73 30.31 454
Nov 14, 2025 30.97 31.01 30.97 31.01 30.59 440
Nov 13, 2025 31.24 31.25 31.12 31.12 30.70 1,251
Nov 12, 2025 31.26 31.30 31.26 31.29 30.86 1,165
Nov 11, 2025 31.11 31.14 31.11 31.14 30.72 1,069
Nov 10, 2025 31.13 31.13 30.73 30.85 30.43 6,534
Nov 7, 2025 31.86 31.86 30.46 30.60 30.18 4,688
Nov 6, 2025 30.62 30.62 30.46 30.50 30.09 8,861
Nov 5, 2025 30.65 30.74 30.65 30.74 30.32 6,340
Nov 4, 2025 30.63 30.63 30.60 30.60 30.18 242
Nov 3, 2025 30.90 30.90 30.77 30.77 30.35 983
Oct 31, 2025 30.87 30.97 30.87 30.97 30.55 2,745
Oct 30, 2025 31.12 31.14 31.12 31.14 30.72 233
Oct 29, 2025 31.38 31.38 31.24 31.24 30.82 810
Oct 28, 2025 31.58 31.69 31.57 31.57 31.15 4,420
Oct 27, 2025 31.74 31.74 31.65 31.71 31.28 1,049
Oct 24, 2025 31.59 31.64 31.58 31.61 31.18 2,096
Oct 23, 2025 31.07 31.60 31.07 31.60 31.17 1,747
Oct 22, 2025 31.56 31.56 31.56 31.56 31.13 508
Oct 21, 2025 31.70 31.75 31.70 31.74 31.30 1,306
Oct 20, 2025 31.74 31.77 31.74 31.77 31.34 662
Oct 17, 2025 31.55 31.68 31.55 31.68 31.25 1,311
Oct 16, 2025 31.60 31.60 31.50 31.50 31.07 799
Oct 15, 2025 31.44 31.55 31.40 31.47 31.04 2,215
Oct 14, 2025 31.11 31.36 31.11 31.32 30.89 1,571
Oct 13, 2025 31.22 31.22 31.18 31.19 30.77 5,026
Oct 10, 2025 30.99 30.99 30.99 30.99 30.57 311
Oct 9, 2025 31.37 31.37 31.22 31.31 30.88 4,268
Oct 8, 2025 31.41 31.41 31.41 31.41 30.99 355
Oct 7, 2025 31.45 31.45 31.24 31.30 30.88 1,694
Oct 6, 2025 31.48 31.48 31.40 31.46 31.03 1,834
Oct 3, 2025 31.44 31.60 31.44 31.48 31.05 5,413
Oct 2, 2025 31.33 31.36 31.29 31.36 30.93 3,056
Oct 1, 2025 31.07 31.29 31.07 31.29 30.86 1,660
Sep 30, 2025 30.86 31.12 30.86 31.12 30.70 852
Sep 29, 2025 30.85 30.85 30.72 30.72 30.30 4,060
Sep 26, 2025$0.14 dividend 30.56 30.64 30.56 30.64 30.22 740
Sep 25, 2025 30.68 30.70 30.64 30.70 30.14 762
Sep 24, 2025 31.01 31.01 30.86 30.90 30.34 978
Sep 23, 2025 31.10 31.10 31.04 31.05 30.48 939

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Guinness Atkinson Dividend Builder ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at DIVS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation