DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	60.84	61.62	60.76	61.47	61.47	1.54%	6,746
Jun 10, 2026	60.99	61.41	60.54	60.54	60.54	-1.08%	7,831
Jun 9, 2026	61.37	61.64	60.22	61.20	61.20	-0.20%	156,750
Jun 8, 2026	61.57	61.77	61.30	61.32	61.32	0.09%	62,820
Jun 5, 2026	62.44	62.44	61.25	61.27	61.27	-2.07%	82,939
Jun 4, 2026	62.20	62.62	62.20	62.56	62.56	0.94%	49,788
Jun 3, 2026	62.19	62.25	61.81	61.98	61.98	-0.56%	60,900
Jun 2, 2026	61.84	62.40	61.84	62.33	62.33	1.00%	208,116
Jun 1, 2026	61.31	61.85	61.25	61.71	61.71	-0.08%	59,102
May 29, 2026	61.49	61.85	61.49	61.76	61.76	1.50%	466,588
May 28, 2026	60.98	61.13	60.61	60.85	60.85	0.21%	150,443
May 27, 2026	61.07	61.07	60.61	60.72	60.72	-0.36%	181,868
May 26, 2026	61.13	61.13	60.80	60.94	60.94	0.11%	88,151
May 22, 2026	60.02	60.96	60.02	60.87	60.87	2.15%	72,902
May 21, 2026	58.86	59.61	58.74	59.59	59.59	1.03%	68,649
May 20, 2026	58.64	59.09	58.52	58.98	58.98	0.51%	55,549
May 19, 2026	58.58	58.99	58.52	58.68	58.68	-0.41%	66,108
May 18, 2026	58.55	58.93	58.52	58.92	58.92	0.80%	51,042
May 15, 2026	58.52	58.67	58.34	58.45	58.45	-0.43%	50,079
May 14, 2026	58.83	59.00	58.63	58.70	58.70	0.76%	63,700
May 13, 2026	58.23	58.33	58.04	58.26	58.26	-0.01%	62,790
May 12, 2026	58.39	58.46	57.77	58.26	58.26	-0.33%	75,976
May 11, 2026	58.39	58.57	58.28	58.45	58.45	0.43%	107,899
May 8, 2026	58.10	58.32	57.91	58.20	58.20	0.81%	104,893
May 7, 2026	58.05	58.14	57.50	57.73	57.73	-0.55%	71,327
May 6, 2026	57.94	58.16	57.74	58.05	58.05	0.64%	69,846
May 5, 2026	57.20	57.80	57.04	57.68	57.68	1.02%	64,517
May 4, 2026	57.64	57.64	56.95	57.10	57.10	-0.87%	70,119
May 1, 2026	57.97	57.97	57.60	57.60	57.60	-0.45%	58,941
Apr 30, 2026	56.89	57.92	56.74	57.86	57.86	2.06%	121,772
Apr 29, 2026	56.54	56.69	56.39	56.69	56.69	0.71%	43,032
Apr 28, 2026	56.37	56.49	56.16	56.29	56.29	0.12%	62,056
Apr 27, 2026	56.46	56.73	56.18	56.22	56.22	-0.32%	86,440
Apr 24, 2026	56.71	56.71	56.29	56.40	56.40	-0.18%	55,678
Apr 23, 2026	56.20	56.63	56.10	56.50	56.50	0.57%	92,280
Apr 22, 2026	56.58	56.58	56.06	56.18	56.18	-0.16%	131,088
Apr 21, 2026	56.65	56.71	56.19	56.27	56.27	-0.18%	74,844
Apr 20, 2026	56.17	56.50	56.17	56.37	56.37	0.37%	67,788
Apr 17, 2026	55.74	56.30	55.64	56.16	56.16	1.06%	58,904
Apr 16, 2026	55.00	55.57	55.00	55.57	55.57	1.00%	87,837
Apr 15, 2026	55.21	55.21	54.84	55.02	55.02	-0.29%	76,379
Apr 14, 2026	55.13	55.23	54.86	55.18	55.18	-0.11%	79,719
Apr 13, 2026	54.66	55.24	54.49	55.24	55.24	0.95%	60,852
Apr 10, 2026	55.37	55.37	54.65	54.72	54.72	-0.96%	62,510
Apr 9, 2026	55.02	55.32	54.95	55.25	55.25	0.09%	242,026
Apr 8, 2026	55.07	55.20	54.85	55.20	55.20	1.77%	428,743
Apr 7, 2026	54.20	54.33	54.00	54.24	54.24	-0.13%	105,242
Apr 6, 2026	53.97	54.31	53.89	54.31	54.31	0.50%	62,563
Apr 2, 2026	53.46	54.13	53.46	54.04	54.04	0.37%	73,614
Apr 1, 2026	54.03	54.11	53.75	53.84	53.84	-0.20%	168,575