DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	46.58	46.79	46.37	46.44	46.44	-0.04%	74,622
Apr 30, 2025	46.12	46.57	45.55	46.46	46.46	0.17%	94,364
Apr 29, 2025	45.89	46.51	45.89	46.38	46.38	0.50%	74,839
Apr 28, 2025	46.00	46.30	45.76	46.15	46.15	0.37%	119,379
Apr 25, 2025	46.01	46.01	45.56	45.98	45.98	-0.11%	86,307
Apr 24, 2025	45.46	46.06	45.38	46.03	46.03	1.14%	161,639
Apr 23, 2025	45.99	46.27	45.33	45.51	45.51	0.75%	108,196
Apr 22, 2025	44.65	45.26	44.58	45.17	45.17	2.03%	66,802
Apr 21, 2025	44.85	44.85	43.82	44.27	44.27	-1.58%	80,854
Apr 17, 2025	44.54	45.36	44.54	44.98	44.98	1.08%	79,902
Apr 16, 2025	45.10	45.21	44.20	44.50	44.50	-1.22%	116,351
Apr 15, 2025	45.31	45.51	45.01	45.05	45.05	-0.22%	88,087
Apr 14, 2025	45.26	45.39	44.79	45.15	45.15	1.26%	122,556
Apr 11, 2025	43.76	44.79	43.50	44.59	44.59	1.18%	579,861
Apr 10, 2025	44.94	44.94	43.05	44.07	44.07	-3.01%	387,274
Apr 9, 2025	41.93	45.70	41.82	45.44	45.44	6.77%	225,438
Apr 8, 2025	44.61	44.61	41.98	42.56	42.56	-1.85%	374,519
Apr 7, 2025	42.46	44.60	41.80	43.36	43.36	-0.69%	553,727
Apr 4, 2025	45.65	45.65	43.58	43.66	43.66	-5.88%	323,099
Apr 3, 2025	47.49	47.55	46.34	46.39	46.39	-4.72%	231,650
Apr 2, 2025	48.18	48.74	48.12	48.69	48.69	0.50%	65,995
Apr 1, 2025	48.54	48.57	47.99	48.45	48.45	-0.14%	75,855
Mar 31, 2025	47.74	48.66	47.74	48.52	48.52	1.17%	68,547
Mar 28, 2025	48.55	48.60	47.84	47.96	47.96	-1.24%	131,767
Mar 27, 2025	48.72	48.82	48.44	48.56	48.56	-0.35%	149,894
Mar 26, 2025	48.65	49.01	48.60	48.73	48.73	0.33%	214,808
Mar 25, 2025	48.70	48.84	48.44	48.57	48.57	-0.27%	289,342
Mar 24, 2025	48.39	48.74	48.39	48.70	48.70	1.23%	160,712
Mar 21, 2025	48.08	48.14	47.74	48.11	48.11	-0.41%	178,610
Mar 20, 2025	48.34	48.56	48.11	48.31	48.31	-0.70%	96,337
Mar 19, 2025	48.40	48.81	48.33	48.65	48.65	0.70%	82,736
Mar 18, 2025	48.41	48.43	48.07	48.31	48.31	-0.92%	136,576
Mar 17, 2025	48.22	48.90	48.16	48.76	48.45	1.27%	121,624
Mar 14, 2025	47.71	48.19	47.56	48.15	47.84	1.50%	107,186
Mar 13, 2025	47.84	47.99	47.30	47.44	47.14	-0.61%	64,845
Mar 12, 2025	48.17	48.17	47.48	47.73	47.43	-0.69%	124,969
Mar 11, 2025	48.94	48.94	47.89	48.06	47.75	-1.96%	222,772
Mar 10, 2025	49.35	49.75	48.71	49.02	48.71	-1.21%	170,352
Mar 7, 2025	49.02	49.66	48.95	49.62	49.30	1.16%	86,969
Mar 6, 2025	49.02	49.20	48.73	49.05	48.74	-0.67%	91,871
Mar 5, 2025	49.16	49.53	48.78	49.38	49.07	0.55%	84,685
Mar 4, 2025	49.81	49.81	49.09	49.11	48.80	-1.88%	144,619
Mar 3, 2025	50.53	50.79	49.75	50.05	49.73	-0.77%	84,178
Feb 28, 2025	50.02	50.44	49.67	50.44	50.12	1.00%	59,155
Feb 27, 2025	50.20	50.41	49.92	49.94	49.62	-0.20%	377,555
Feb 26, 2025	50.41	50.41	49.91	50.04	49.72	-0.54%	78,712
Feb 25, 2025	50.31	50.50	50.15	50.31	49.99	0.14%	81,772
Feb 24, 2025	50.32	50.48	50.19	50.24	49.92	0.18%	83,199
Feb 21, 2025	50.68	50.68	50.12	50.15	49.83	-0.89%	68,080
Feb 20, 2025	50.64	50.64	50.32	50.60	50.28	-0.12%	80,671