DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	48.45	48.67	48.19	48.50	48.50	-0.02%	71,281
May 29, 2025	48.55	48.55	48.10	48.51	48.51	0.31%	82,097
May 28, 2025	48.81	48.82	48.28	48.36	48.36	-0.78%	111,399
May 27, 2025	48.49	48.74	48.26	48.74	48.74	1.63%	194,260
May 23, 2025	47.62	48.07	47.61	47.96	47.96	-0.24%	59,295
May 22, 2025	48.19	48.35	47.85	48.08	48.08	-0.30%	104,165
May 21, 2025	48.82	48.88	48.22	48.22	48.22	-1.87%	53,842
May 20, 2025	49.24	49.31	48.97	49.14	49.14	-0.26%	150,378
May 19, 2025	49.03	49.30	48.89	49.27	49.27	0.10%	122,858
May 16, 2025	48.95	49.22	48.77	49.22	49.22	0.53%	252,786
May 15, 2025	48.28	48.96	48.19	48.96	48.96	1.60%	395,989
May 14, 2025	48.50	48.50	48.09	48.19	48.19	-0.56%	84,436
May 13, 2025	48.57	48.70	48.46	48.46	48.46	-0.19%	128,286
May 12, 2025	48.50	48.58	48.26	48.55	48.55	2.66%	265,558
May 9, 2025	47.47	47.54	47.18	47.29	47.29	0.13%	241,632
May 8, 2025	47.20	47.67	47.08	47.23	47.23	0.66%	102,659
May 7, 2025	46.90	47.14	46.71	46.92	46.92	0.49%	79,634
May 6, 2025	46.78	47.01	46.56	46.69	46.69	-0.74%	177,605
May 5, 2025	46.97	47.27	46.85	47.04	47.04	-0.38%	146,254
May 2, 2025	47.02	47.30	46.87	47.22	47.22	1.68%	68,016
May 1, 2025	46.58	46.79	46.37	46.44	46.44	-0.04%	74,628
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