DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.45	38.45	38.29	38.36	38.36	-0.33%	1,297
Aug 6, 2025	38.61	38.68	38.49	38.49	38.49	-0.05%	2,854
Aug 5, 2025	38.42	38.55	38.29	38.51	38.51	0.13%	3,121
Aug 4, 2025	38.25	38.46	38.25	38.46	38.46	1.29%	1,897
Aug 1, 2025	37.69	38.10	37.69	37.97	37.97	-0.85%	3,877
Jul 31, 2025	38.12	38.55	38.12	38.30	38.30	-	1,305
Jul 30, 2025	38.39	38.56	38.29	38.29	38.29	-0.51%	2,815
Jul 29, 2025	38.52	38.52	38.41	38.49	38.49	0.68%	3,084
Jul 28, 2025	38.40	38.40	38.20	38.23	38.23	-0.73%	20,224
Jul 25, 2025	38.41	38.51	38.41	38.51	38.51	0.39%	595
Jul 24, 2025	38.49	38.53	38.36	38.36	38.36	-0.54%	3,974
Jul 23, 2025	38.64	38.64	38.45	38.57	38.57	-0.22%	20,242
Jul 22, 2025	38.46	38.66	38.46	38.66	38.66	0.54%	16,590
Jul 21, 2025	38.67	38.79	38.45	38.45	38.45	-0.62%	1,906
Jul 18, 2025	38.64	38.73	38.64	38.69	38.69	0.57%	22,264
Jul 17, 2025	38.24	38.47	38.17	38.47	38.47	0.76%	22,295
Jul 16, 2025	37.96	38.20	37.79	38.18	38.18	0.74%	4,629
Jul 15, 2025	38.27	38.31	37.90	37.90	37.90	-1.61%	15,778
Jul 14, 2025	38.40	38.52	38.27	38.52	38.52	0.94%	8,317
Jul 11, 2025	38.04	38.17	38.04	38.16	38.16	-0.26%	4,020
Jul 10, 2025	38.20	38.30	38.17	38.26	38.26	0.37%	3,094
Jul 9, 2025	38.19	38.19	38.03	38.12	38.12	-0.06%	10,414
Jul 8, 2025	38.24	38.24	38.12	38.14	38.14	-0.56%	6,700
Jul 7, 2025	38.67	38.67	38.27	38.36	38.36	-0.67%	4,149
Jul 3, 2025	38.60	38.62	38.55	38.62	38.62	0.73%	1,989
Jul 2, 2025	38.13	38.34	38.13	38.34	38.34	0.03%	3,129
Jul 1, 2025	38.17	38.39	38.17	38.33	38.33	0.34%	4,621
Jun 30, 2025	38.09	38.20	38.00	38.20	38.20	0.69%	5,607
Jun 27, 2025	37.97	38.15	37.81	37.94	37.94	0.11%	6,387
Jun 26, 2025	37.59	37.90	37.59	37.90	37.90	0.93%	18,044
Jun 25, 2025	37.66	37.68	37.53	37.55	37.37	-1.03%	4,794
Jun 24, 2025	37.76	38.06	37.76	37.94	37.76	0.53%	5,052
Jun 23, 2025	37.65	37.74	37.26	37.74	37.56	1.04%	1,897
Jun 20, 2025	37.33	37.45	37.30	37.35	37.17	0.49%	20,119
Jun 18, 2025	37.10	37.32	37.10	37.17	36.99	0.37%	6,364
Jun 17, 2025	37.23	37.23	36.97	37.03	36.85	-0.80%	4,521
Jun 16, 2025	37.40	37.51	37.20	37.33	37.15	0.51%	8,901
Jun 13, 2025	37.25	37.39	37.14	37.14	36.96	-1.20%	5,809
Jun 12, 2025	37.30	37.59	37.30	37.59	37.41	0.30%	8,464
Jun 11, 2025	37.53	37.60	37.43	37.48	37.30	-0.07%	5,731
Jun 10, 2025	37.52	37.55	37.47	37.51	37.32	-0.02%	9,176
Jun 9, 2025	37.67	37.72	37.46	37.51	37.33	-0.53%	4,461
Jun 6, 2025	37.62	37.74	37.56	37.71	37.53	0.91%	4,878
Jun 5, 2025	37.30	37.44	37.24	37.37	37.19	0.11%	6,955
Jun 4, 2025	37.61	37.61	37.31	37.33	37.15	-0.86%	1,735
Jun 3, 2025	37.50	37.67	37.43	37.66	37.47	0.19%	5,872
Jun 2, 2025	37.29	37.59	37.29	37.59	37.40	0.28%	5,139
May 30, 2025	37.32	37.51	37.32	37.48	37.30	0.19%	1,968
May 29, 2025	37.22	37.41	37.15	37.41	37.23	0.53%	4,180
May 28, 2025	37.40	37.40	37.21	37.21	37.03	-0.84%	3,113