DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.84	37.84	37.37	37.47	37.47	-1.32%	17,450
Mar 27, 2025	38.18	38.34	37.94	37.97	37.97	-1.43%	107,469
Mar 26, 2025	38.67	38.67	38.40	38.52	38.34	-0.31%	2,409
Mar 25, 2025	38.67	38.68	38.62	38.64	38.46	0.13%	7,520
Mar 24, 2025	38.28	38.60	38.28	38.59	38.41	2.44%	12,621
Mar 21, 2025	37.52	37.74	37.40	37.67	37.49	-0.50%	4,214
Mar 20, 2025	37.75	38.06	37.75	37.86	37.68	-0.29%	3,438
Mar 19, 2025	37.51	38.03	37.51	37.97	37.79	1.48%	6,709
Mar 18, 2025	37.47	37.55	37.35	37.42	37.24	-0.47%	2,832
Mar 17, 2025	37.06	37.71	37.06	37.59	37.41	1.55%	8,453
Mar 14, 2025	36.63	37.05	36.51	37.02	36.84	2.38%	8,141
Mar 13, 2025	36.72	36.72	36.13	36.16	35.99	-1.47%	7,632
Mar 12, 2025	36.67	36.96	36.56	36.70	36.52	0.29%	20,020
Mar 11, 2025	36.81	36.86	36.38	36.59	36.42	-0.17%	12,979
Mar 10, 2025	37.03	37.14	36.31	36.66	36.48	-2.26%	22,702
Mar 7, 2025	37.44	37.54	36.76	37.50	37.32	0.11%	9,152
Mar 6, 2025	38.09	38.09	37.40	37.46	37.28	-2.70%	17,152
Mar 5, 2025	38.21	38.50	37.86	38.50	38.32	0.87%	12,477
Mar 4, 2025	39.08	39.08	37.93	38.17	37.99	-2.93%	12,474
Mar 3, 2025	40.07	40.07	39.05	39.32	39.13	-1.08%	16,218
Feb 28, 2025	39.21	39.75	39.14	39.75	39.56	1.64%	46,024
Feb 27, 2025	39.31	39.56	39.05	39.11	38.92	-0.13%	108,605
Feb 26, 2025	39.10	39.48	39.08	39.16	38.97	0.30%	6,052
Feb 25, 2025	39.15	39.15	38.73	39.04	38.86	-0.20%	5,473
Feb 24, 2025	38.98	39.37	38.87	39.12	38.93	0.26%	7,928
Feb 21, 2025	39.59	39.61	38.88	39.02	38.83	-1.78%	9,125
Feb 20, 2025	39.96	39.96	39.51	39.73	39.54	-1.39%	4,865
Feb 19, 2025	40.17	40.35	40.13	40.29	40.10	0.02%	18,839
Feb 18, 2025	40.00	40.29	40.00	40.28	40.09	1.18%	4,022
Feb 14, 2025	39.84	40.07	39.81	39.81	39.62	0.05%	7,265
Feb 13, 2025	39.18	39.86	39.18	39.79	39.60	1.53%	34,129
Feb 12, 2025	39.14	39.28	39.10	39.19	39.00	-0.78%	5,155
Feb 11, 2025	39.42	39.51	39.14	39.50	39.31	0.22%	12,394
Feb 10, 2025	39.48	39.55	39.33	39.42	39.23	-0.49%	17,606
Feb 7, 2025	39.90	39.90	39.55	39.61	39.42	-0.33%	5,805
Feb 6, 2025	39.84	39.85	39.55	39.74	39.55	0.05%	14,157
Feb 5, 2025	39.33	39.73	39.33	39.72	39.53	1.17%	9,937
Feb 4, 2025	39.28	39.50	39.26	39.26	39.07	-0.59%	17,407
Feb 3, 2025	39.01	39.62	38.99	39.49	39.30	-0.52%	8,743
Jan 31, 2025	40.16	40.16	39.67	39.70	39.51	-1.03%	3,690
Jan 30, 2025	39.93	40.26	39.90	40.11	39.92	1.06%	16,905
Jan 29, 2025	40.00	40.19	39.63	39.69	39.50	-0.41%	9,492
Jan 28, 2025	39.63	39.92	39.63	39.86	39.67	0.18%	8,820
Jan 27, 2025	40.01	40.09	39.54	39.79	39.60	-1.46%	71,399
Jan 24, 2025	40.33	40.44	40.31	40.37	40.18	0.30%	15,589
Jan 23, 2025	40.15	40.29	40.09	40.25	40.06	0.32%	141,030
Jan 22, 2025	40.23	40.27	40.04	40.13	39.94	-0.72%	11,765
Jan 21, 2025	40.15	40.45	40.15	40.42	40.23	1.50%	14,285
Jan 17, 2025	39.70	39.89	39.70	39.82	39.63	0.91%	15,090
Jan 16, 2025	38.96	39.56	38.96	39.46	39.27	1.29%	16,138