DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	69.13	69.13	68.39	68.42	68.42	-0.74%	19,016
Aug 19, 2026	68.38	69.36	68.37	68.93	68.93	1.38%	23,255
Aug 18, 2026	67.87	68.32	67.82	68.00	68.00	0.85%	488,427
Aug 17, 2026	68.10	68.11	67.40	67.42	67.42	-1.23%	287,324
Aug 14, 2026	68.56	68.56	68.12	68.26	68.26	-0.26%	273,369
Aug 13, 2026	68.11	68.46	67.84	68.44	68.44	1.02%	267,869
Aug 12, 2026	67.63	67.78	67.13	67.75	67.75	0.03%	195,466
Aug 11, 2026	67.59	67.88	67.39	67.73	67.73	0.10%	254,835
Aug 10, 2026	67.37	67.66	67.14	67.66	67.66	0.53%	273,838
Aug 7, 2026	66.97	67.32	66.38	67.30	67.30	0.70%	253,896
Aug 6, 2026	66.92	66.92	66.50	66.83	66.83	0.15%	165,372
Aug 5, 2026	67.26	67.26	66.30	66.73	66.73	-0.43%	270,104
Aug 4, 2026	66.01	67.07	65.68	67.02	67.02	1.36%	245,916
Aug 3, 2026	66.45	66.62	65.96	66.12	66.12	0.41%	278,754
Jul 31, 2026	65.51	65.96	65.10	65.85	65.85	0.26%	177,205
Jul 30, 2026	66.21	66.21	64.92	65.68	65.68	-1.51%	190,212
Jul 29, 2026	66.72	67.31	66.45	66.69	66.69	0.14%	268,897
Jul 28, 2026	65.79	66.89	65.79	66.60	66.60	2.24%	307,499
Jul 27, 2026	64.70	65.38	64.70	65.14	65.14	0.91%	220,257
Jul 24, 2026	63.45	64.60	63.45	64.55	64.55	1.96%	143,784
Jul 23, 2026	63.53	63.57	63.11	63.31	63.31	-0.35%	113,726
Jul 22, 2026	63.74	63.98	63.43	63.53	63.53	0.02%	141,330
Jul 21, 2026	63.62	63.65	63.42	63.52	63.52	-0.16%	377,162
Jul 20, 2026	63.83	63.83	63.44	63.62	63.62	-0.39%	114,748
Jul 17, 2026	64.35	64.93	63.77	63.87	63.87	-0.45%	270,149
Jul 16, 2026	63.16	64.16	63.16	64.16	64.16	2.12%	116,324
Jul 15, 2026	63.00	63.28	62.71	62.83	62.83	0.10%	99,899
Jul 14, 2026	63.01	63.24	62.73	62.77	62.77	-2.17%	151,310
Jul 13, 2026	63.90	64.23	63.90	64.16	64.16	0.94%	124,256
Jul 10, 2026	63.74	63.91	63.40	63.56	63.56	0.17%	102,322
Jul 9, 2026	63.13	63.55	62.86	63.45	63.45	0.14%	87,380
Jul 8, 2026	64.19	64.19	63.35	63.36	63.36	-1.25%	157,745
Jul 7, 2026	63.96	64.44	63.96	64.16	64.16	1.31%	102,402
Jul 6, 2026	63.35	63.43	62.99	63.33	63.33	-0.09%	125,201
Jul 2, 2026	62.71	63.39	62.71	63.39	63.39	1.59%	83,598
Jul 1, 2026	61.68	62.79	61.68	62.40	62.40	1.30%	70,296
Jun 30, 2026	61.98	61.98	61.46	61.60	61.60	-0.73%	74,506
Jun 29, 2026	62.38	62.50	61.87	62.05	62.05	-0.23%	92,702
Jun 26, 2026	61.48	62.23	61.48	62.19	62.19	1.19%	83,926
Jun 25, 2026	61.70	62.35	61.41	61.46	61.46	-0.11%	137,088
Jun 24, 2026	61.40	61.73	61.34	61.53	61.53	-0.02%	186,345
Jun 23, 2026	61.27	61.61	61.14	61.54	61.54	1.02%	97,911
Jun 22, 2026	61.04	61.10	60.63	60.92	60.92	0.07%	100,594
Jun 18, 2026	61.38	61.38	60.83	60.88	60.88	-0.21%	87,110
Jun 17, 2026	61.86	61.94	60.88	61.01	61.01	-1.26%	153,644
Jun 16, 2026	61.93	62.37	61.77	61.79	61.79	-0.03%	165,091
Jun 15, 2026	62.40	62.40	61.77	61.81	61.81	-0.01%	90,780
Jun 12, 2026	61.62	62.41	61.60	62.15	61.82	1.11%	49,819
Jun 11, 2026	60.84	61.69	60.74	61.47	61.14	1.54%	129,077
Jun 10, 2026	60.99	61.43	60.54	60.54	60.22	-1.08%	77,801