NYSE Arca · DIVS · ETF
Guinness Atkinson Dividend Builder ETF (DIVS) ETF price history
Every NYSE Arca trading session of Guinness Atkinson Dividend Builder ETF from Apr 1, 2021 to Nov 12, 2026: 1,412 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIVS adjusted close, 2021 to 2026
- $35.57
- All time high, 2026
- $35.61
- 52 week high, $29.53 low
- 1,412
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DIVS key facts
- Guinness Atkinson Dividend Builder ETF (DIVS) closed at $35.17 on Nov 12, 2026 on NYSE Arca.
- DIVS's all time high close is $35.57, set on Nov 4, 2026; its all time low close is $14.49 on May 5, 2021.
- DIVS's 52 week range is $29.53 to $35.61.
- DIVS returned +15.1% over the year to Nov 12, 2026 and +58.0% over five years.
- Since Apr 1, 2021 DIVS returned +79%, +10.9% a year compounded.
- DIVS's deepest drawdown was -29.5% from May 3, 2021 to May 5, 2021.
- DataCedar holds 1,412 daily sessions of DIVS history from Apr 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DIVS price chart, 2021 to 2026
DIVS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +0.6% |
| 6 months | +9.9% |
| Year to date | +14.3% |
| 1 year | +15.1% |
| 3 years | +55.7% |
| 5 years | +58.0% |
| 10 years | n/a |
| Since Apr 1, 2021 | +78.7% |
| Compound annual growth, 5.6 years | +10.9% |
DIVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.57 on Nov 4, 2026
- All time low close
- $14.49 on May 5, 2021
- 52 week high
- $35.61 on Nov 4, 2026
- 52 week low
- $29.53 on Mar 27, 2026
- Deepest drawdown
- -29.5% from May 3, 2021 to May 5, 2021, recovered May 6, 2021
- Best single session
- +42.9% on May 6, 2021
- Worst single session
- -29.0% on May 5, 2021
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +16%
- Worst calendar year
- 2022, -9%
DIVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.61 | $35.61 | $29.53 | $35.17 | +14.9% | 541K | 218 |
| 2025 | $27.43 | $31.10 | $25.40 | $30.60 | +11.7% | 883.9K | 250 |
| 2024 | $24.20 | $29.41 | $23.98 | $27.41 | +12.6% | 1M | 252 |
| 2023 | $21.10 | $24.43 | $20.83 | $24.34 | +16.0% | 893.3K | 250 |
| 2022 | $23.06 | $23.15 | $17.93 | $20.99 | -9.0% | 608K | 251 |
| 2021 | $19.54 | $23.12 | $14.46 | $23.06 | n/a | 815.5K | 191 |
DIVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $35.17 | +1.9% |
| October 2026 | $34.51 | +4.4% |
| September 2026 | $33.06 | -4.5% |
| August 2026 | $34.61 | +1.1% |
| July 2026 | $34.24 | +4.4% |
| June 2026 | $32.78 | +0.9% |
| May 2026 | $32.49 | +0.4% |
| April 2026 | $32.35 | +7.1% |
| March 2026 | $30.20 | -8.8% |
| February 2026 | $33.11 | +4.4% |
| January 2026 | $31.71 | +3.6% |
| December 2025 | $30.60 | -0.5% |
About the DIVS data
Daily bars. 1,412 sessions from Apr 1, 2021 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADIVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DIVI Franklin International Core Dividend Tilt Index ETF
- DIVL Madison Dividend Value ETF
- DIVO Amplify CWP Enhanced Dividend Income ETF
- DIVP Cullen Enhanced Equity Income ETF
- DIVZ Polen Dividend Income ETF
- DJD Invesco Dow Jones Industrial Average Dividend ETF
- DJIA Global X Dow 30 Covered Call ETF
- DJP Barclays Bank PLC
Common questions
DIVS share price history
