Dana Concentrated Dividend ETF (DIVE)
NYSEARCA: DIVE · Real-Time Price · USD
24.63
-0.07 (-0.28%)
Mar 11, 2026, 4:00 PM EDT - Market closed
DIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.52 | 24.63 | 24.45 | 24.63 | 24.63 | -0.27% | 1,496 |
| Mar 10, 2026 | 24.85 | 24.95 | 24.70 | 24.70 | 24.70 | -0.54% | 1,115 |
| Mar 9, 2026 | 24.26 | 24.85 | 24.26 | 24.83 | 24.83 | 0.02% | 3,811 |
| Mar 6, 2026 | 24.72 | 24.83 | 24.72 | 24.83 | 24.83 | -1.12% | 1,587 |
| Mar 5, 2026 | 25.30 | 25.32 | 24.95 | 25.11 | 25.11 | -1.24% | 3,502 |
| Mar 4, 2026 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 0.48% | 2,864 |
| Mar 3, 2026 | 24.97 | 25.40 | 24.97 | 25.30 | 25.30 | -1.01% | 5,559 |
| Mar 2, 2026 | 25.56 | 25.64 | 25.53 | 25.56 | 25.56 | -0.94% | 7,155 |
| Feb 27, 2026 | 25.68 | 25.80 | 25.61 | 25.80 | 25.80 | -0.13% | 5,921 |
| Feb 26, 2026 | 25.68 | 25.86 | 25.63 | 25.83 | 25.83 | 0.80% | 6,662 |
| Feb 25, 2026 | 25.49 | 25.63 | 25.44 | 25.63 | 25.63 | 0.41% | 3,360 |
| Feb 24, 2026 | 25.36 | 25.59 | 25.36 | 25.53 | 25.53 | 0.69% | 3,949 |
| Feb 23, 2026 | 25.67 | 25.67 | 25.31 | 25.35 | 25.35 | -1.55% | 5,927 |
| Feb 20, 2026 | 25.69 | 25.75 | 25.58 | 25.75 | 25.75 | 0.38% | 5,564 |
| Feb 19, 2026 | 25.53 | 25.65 | 25.51 | 25.65 | 25.65 | -0.38% | 2,383 |
| Feb 18, 2026 | 25.76 | 25.79 | 25.74 | 25.75 | 25.75 | 0.70% | 2,406 |
| Feb 17, 2026 | 25.47 | 25.58 | 25.42 | 25.57 | 25.57 | -0.86% | 7,473 |
| Feb 13, 2026 | 25.89 | 25.95 | 25.79 | 25.79 | 25.79 | -0.07% | 8,654 |
| Feb 12, 2026 | 26.12 | 26.12 | 25.77 | 25.81 | 25.81 | -1.57% | 1,316 |
| Feb 11, 2026 | 26.24 | 26.30 | 26.21 | 26.23 | 26.23 | -0.13% | 2,456 |
| Feb 10, 2026 | 26.37 | 26.40 | 26.25 | 26.26 | 26.26 | -0.44% | 16,917 |
| Feb 9, 2026 | 26.44 | 26.44 | 26.29 | 26.38 | 26.38 | -0.19% | 2,888 |
| Feb 6, 2026 | 26.27 | 26.43 | 26.27 | 26.43 | 26.43 | 1.41% | 2,200 |
| Feb 5, 2026 | 26.27 | 26.27 | 26.05 | 26.06 | 26.06 | -1.96% | 1,903 |
| Feb 4, 2026 | 26.56 | 26.59 | 26.44 | 26.58 | 26.58 | 1.37% | 5,012 |
| Feb 3, 2026 | 26.39 | 26.39 | 26.19 | 26.22 | 26.22 | -1.13% | 3,755 |
| Feb 2, 2026 | 26.45 | 26.54 | 26.45 | 26.52 | 26.52 | 0.37% | 1,332 |
| Jan 30, 2026 | 26.42 | 26.42 | 26.26 | 26.42 | 26.42 | -0.25% | 12,787 |
| Jan 29, 2026 | 26.37 | 26.53 | 26.36 | 26.49 | 26.49 | 0.14% | 2,557 |
| Jan 28, 2026 | 26.59 | 26.59 | 26.45 | 26.45 | 26.45 | -0.46% | 632 |
| Jan 27, 2026 | 26.52 | 26.57 | 26.48 | 26.57 | 26.57 | -0.25% | 956 |
| Jan 26, 2026 | 26.65 | 26.68 | 26.61 | 26.64 | 26.64 | 0.42% | 14,958 |
| Jan 23, 2026 | 26.53 | 26.55 | 26.50 | 26.53 | 26.53 | -0.14% | 12,507 |
| Jan 22, 2026 | 26.54 | 26.58 | 26.54 | 26.57 | 26.57 | 0.64% | 788 |
| Jan 21, 2026 | 26.28 | 26.40 | 26.25 | 26.40 | 26.40 | 1.49% | 2,234 |
| Jan 20, 2026 | 26.16 | 26.18 | 25.99 | 26.01 | 26.01 | -2.16% | 1,312 |
| Jan 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.35% | 81 |
| Jan 15, 2026 | 26.71 | 26.76 | 26.68 | 26.68 | 26.68 | 0.40% | 5,231 |
| Jan 14, 2026 | 26.41 | 26.57 | 26.41 | 26.57 | 26.57 | 0.64% | 9,435 |
| Jan 13, 2026 | 26.40 | 26.43 | 26.37 | 26.40 | 26.40 | -0.09% | 5,312 |
| Jan 12, 2026 | 26.34 | 26.42 | 26.34 | 26.42 | 26.42 | 0.01% | 336 |
| Jan 9, 2026 | 26.42 | 26.42 | 26.35 | 26.42 | 26.42 | 0.41% | 2,209 |
| Jan 8, 2026 | 26.19 | 26.36 | 26.19 | 26.31 | 26.31 | 1.42% | 20,817 |
| Jan 7, 2026 | 26.03 | 26.03 | 25.94 | 25.94 | 25.94 | -0.77% | 406 |
| Jan 6, 2026 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 0.90% | 384 |
| Jan 5, 2026 | 25.73 | 25.98 | 25.73 | 25.91 | 25.91 | 1.13% | 6,041 |
| Jan 2, 2026 | 25.43 | 25.62 | 25.43 | 25.62 | 25.62 | 0.79% | 1,861 |
| Dec 31, 2025 | 25.54 | 25.56 | 25.42 | 25.42 | 25.42 | -0.88% | 20,134 |
| Dec 30, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | -0.74% | 1,288 |
| Dec 29, 2025 | 25.85 | 25.88 | 25.84 | 25.84 | 25.67 | -0.51% | 4,299 |