DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.92	41.92	41.54	41.54	41.54	-0.90%	2,115
Dec 30, 2025	42.03	42.03	41.92	41.92	41.92	-0.31%	7,055
Dec 29, 2025	42.06	42.10	42.05	42.05	42.05	-0.62%	2,361
Dec 26, 2025	42.32	42.32	42.16	42.31	42.31	-0.04%	4,683
Dec 24, 2025	42.36	42.37	42.33	42.33	42.33	0.32%	3,521
Dec 23, 2025	42.15	42.25	42.15	42.20	42.20	0.09%	5,723
Dec 22, 2025	41.92	42.23	41.92	42.16	42.16	1.01%	4,572
Dec 19, 2025	41.77	41.83	41.73	41.74	41.74	0.38%	5,007
Dec 18, 2025	41.74	41.88	41.55	41.58	41.58	0.60%	91,299
Dec 17, 2025	41.59	41.72	41.28	41.33	41.33	-0.42%	7,222
Dec 16, 2025	41.63	41.63	41.34	41.51	41.51	-0.54%	2,658
Dec 15, 2025	41.95	41.95	41.71	41.73	41.73	0.15%	5,310
Dec 12, 2025	42.36	42.36	41.59	41.67	41.67	-1.93%	7,140
Dec 11, 2025	42.18	42.58	42.18	42.49	42.20	0.87%	7,548
Dec 10, 2025	41.48	42.24	41.46	42.12	41.84	1.84%	115,722
Dec 9, 2025	41.31	41.66	41.31	41.36	41.08	0.08%	11,239
Dec 8, 2025	41.38	41.38	41.31	41.33	41.05	-0.30%	928
Dec 5, 2025	41.49	41.60	41.45	41.45	41.18	0.19%	4,639
Dec 4, 2025	41.15	41.44	41.15	41.38	41.10	0.72%	2,371
Dec 3, 2025	40.51	41.12	40.51	41.08	40.81	1.40%	14,430
Dec 2, 2025	40.61	40.66	40.47	40.51	40.24	-0.30%	72,766
Dec 1, 2025	40.69	40.84	40.63	40.64	40.36	-0.45%	3,069
Nov 28, 2025	40.71	40.82	40.71	40.82	40.55	0.56%	1,011
Nov 26, 2025	40.46	40.73	40.46	40.59	40.32	1.04%	3,838
Nov 25, 2025	39.87	40.26	39.56	40.17	39.90	1.40%	4,104
Nov 24, 2025	39.39	39.73	39.39	39.62	39.35	0.75%	6,292
Nov 21, 2025	38.82	39.46	38.82	39.33	39.06	1.64%	4,748
Nov 20, 2025	39.87	39.87	38.69	38.69	38.43	-1.25%	3,079
Nov 19, 2025	39.20	39.22	39.11	39.18	38.92	0.35%	2,241
Nov 18, 2025	38.84	39.13	38.84	39.05	38.78	0.27%	10,142
Nov 17, 2025	39.68	39.68	38.94	38.94	38.68	-1.92%	5,227
Nov 14, 2025	39.50	39.82	39.50	39.70	39.44	-0.24%	8,508
Nov 13, 2025	40.25	40.25	39.70	39.80	39.53	-1.80%	5,023
Nov 12, 2025	40.54	40.65	40.51	40.53	40.25	0.83%	7,360
Nov 11, 2025	40.10	40.28	40.10	40.19	39.92	0.14%	2,831
Nov 10, 2025	40.04	40.24	39.83	40.13	39.86	1.05%	11,464
Nov 7, 2025	39.25	39.72	39.13	39.72	39.45	1.03%	5,765
Nov 6, 2025	39.49	39.49	39.31	39.31	39.05	-0.28%	4,985
Nov 5, 2025	39.12	39.58	39.12	39.42	39.15	1.10%	1,706
Nov 4, 2025	38.75	39.21	38.75	38.99	38.73	-0.72%	2,614
Nov 3, 2025	38.95	39.28	38.95	39.28	39.01	-0.21%	2,446
Oct 31, 2025	39.22	39.43	39.22	39.36	39.09	-0.14%	3,391
Oct 30, 2025	39.68	39.83	39.40	39.41	39.15	0.58%	16,517
Oct 29, 2025	39.32	39.48	39.08	39.19	38.92	-0.64%	2,700
Oct 28, 2025	39.67	39.68	39.44	39.44	39.18	-0.83%	5,216
Oct 27, 2025	39.89	39.89	39.68	39.77	39.50	0.41%	2,748
Oct 24, 2025	39.57	39.85	39.57	39.61	39.34	0.65%	8,341
Oct 23, 2025	39.52	39.52	39.35	39.35	39.09	-0.15%	374
Oct 22, 2025	39.56	39.69	39.25	39.41	39.15	-0.47%	2,164
Oct 21, 2025	39.73	39.75	39.60	39.60	39.33	0.09%	2,761