Dana Concentrated Dividend ETF (DIVE)
NYSEARCA: DIVE · Real-Time Price · USD
27.74
0.00 (0.01%)
At close: Aug 14, 2026, 4:00 PM EDT
27.77
+0.03 (0.10%)
After-hours: Aug 14, 2026, 8:00 PM EDT
DIVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.77 | 27.77 | 27.74 | 27.74 | 27.74 | - | 5,875 |
| Aug 13, 2026 | 27.64 | 27.74 | 27.64 | 27.74 | 27.74 | 0.79% | 782 |
| Aug 12, 2026 | 27.46 | 27.53 | 27.46 | 27.53 | 27.52 | 0.04% | 614 |
| Aug 11, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.31% | 93 |
| Aug 10, 2026 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 0.29% | 634 |
| Aug 7, 2026 | 27.49 | 27.53 | 27.49 | 27.52 | 27.52 | 0.58% | 1,181 |
| Aug 6, 2026 | 27.77 | 27.77 | 27.36 | 27.36 | 27.36 | -0.58% | 816 |
| Aug 5, 2026 | 27.52 | 27.52 | 27.49 | 27.52 | 27.52 | 0.11% | 727 |
| Aug 4, 2026 | 27.39 | 27.49 | 27.39 | 27.49 | 27.49 | 0.62% | 11,363 |
| Aug 3, 2026 | 27.37 | 27.37 | 27.25 | 27.32 | 27.32 | 0.81% | 13,809 |
| Jul 31, 2026 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 0.86% | 1,381 |
| Jul 30, 2026 | 26.71 | 26.87 | 26.71 | 26.87 | 26.87 | -0.83% | 1,623 |
| Jul 29, 2026 | 27.23 | 27.23 | 27.09 | 27.09 | 27.09 | -0.24% | 1,131 |
| Jul 28, 2026 | 27.25 | 27.25 | 27.12 | 27.16 | 27.16 | 1.76% | 1,369 |
| Jul 27, 2026 | 26.74 | 26.77 | 26.69 | 26.69 | 26.69 | 0.93% | 2,132 |
| Jul 24, 2026 | 26.53 | 26.54 | 26.43 | 26.45 | 26.45 | 1.22% | 4,735 |
| Jul 23, 2026 | 26.19 | 26.19 | 26.07 | 26.13 | 26.13 | -1.04% | 9,372 |
| Jul 22, 2026 | 26.38 | 26.46 | 26.38 | 26.40 | 26.40 | -0.20% | 2,590 |
| Jul 21, 2026 | 26.39 | 26.46 | 26.39 | 26.45 | 26.45 | -0.16% | 457 |
| Jul 20, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.58% | 466 |
| Jul 17, 2026 | 26.75 | 26.75 | 26.63 | 26.65 | 26.65 | -0.61% | 1,014 |
| Jul 16, 2026 | 26.77 | 26.83 | 26.77 | 26.82 | 26.81 | 1.34% | 892 |
| Jul 15, 2026 | 26.52 | 26.57 | 26.46 | 26.46 | 26.46 | 0.19% | 1,714 |
| Jul 14, 2026 | 26.46 | 26.46 | 26.41 | 26.41 | 26.41 | -0.41% | 127 |
| Jul 13, 2026 | 26.58 | 26.60 | 26.52 | 26.52 | 26.52 | 0.31% | 686 |
| Jul 10, 2026 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | 0.57% | 1,417 |
| Jul 9, 2026 | 26.21 | 26.31 | 26.21 | 26.29 | 26.29 | 0.59% | 2,429 |
| Jul 8, 2026 | 26.19 | 26.21 | 26.14 | 26.14 | 26.14 | -1.30% | 1,681 |
| Jul 7, 2026 | 26.58 | 26.58 | 26.48 | 26.48 | 26.48 | 0.21% | 2,477 |
| Jul 6, 2026 | 26.24 | 26.44 | 26.23 | 26.43 | 26.43 | 0.02% | 2,675 |
| Jul 2, 2026 | 26.30 | 26.42 | 26.17 | 26.42 | 26.42 | 1.28% | 4,512 |
| Jul 1, 2026 | 25.98 | 26.20 | 25.98 | 26.09 | 26.09 | 1.07% | 534 |
| Jun 30, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.37% | 329 |
| Jun 29, 2026 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | 0.36% | 453 |
| Jun 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.82 | 0.94% | 347 |
| Jun 25, 2026 | 25.77 | 25.77 | 25.57 | 25.61 | 25.58 | 0.63% | 1,658 |
| Jun 24, 2026 | 25.55 | 25.55 | 25.42 | 25.45 | 25.42 | 0.74% | 1,098 |
| Jun 23, 2026 | 25.26 | 25.26 | 25.22 | 25.26 | 25.23 | 0.59% | 958 |
| Jun 22, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 25.08 | -0.48% | 964 |
| Jun 18, 2026 | 25.27 | 25.28 | 25.22 | 25.24 | 25.20 | -0.29% | 2,494 |
| Jun 17, 2026 | 25.72 | 25.75 | 25.31 | 25.31 | 25.28 | -2.27% | 3,499 |
| Jun 16, 2026 | 25.96 | 25.96 | 25.89 | 25.90 | 25.86 | 0.58% | 1,082 |
| Jun 15, 2026 | 25.94 | 25.94 | 25.74 | 25.75 | 25.72 | -0.40% | 1,333 |
| Jun 12, 2026 | 25.73 | 25.85 | 25.73 | 25.85 | 25.82 | 0.64% | 4,706 |
| Jun 11, 2026 | 25.53 | 25.69 | 25.53 | 25.69 | 25.66 | 0.35% | 961 |
| Jun 10, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.57 | -0.70% | 407 |
| Jun 9, 2026 | 25.59 | 25.78 | 25.59 | 25.78 | 25.75 | 1.10% | 501 |
| Jun 8, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.47 | -0.64% | 335 |
| Jun 5, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.63 | -0.33% | 223 |
| Jun 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.72 | 1.26% | 200 |