Skip to main content
logo
Dana Concentrated Dividend ETF (DIVE)
NYSEARCA: DIVE · Real-Time Price · USD
25.81
-0.10 (-0.39%)
Jun 30, 2026, 4:00 PM EDT - Market closed

DIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.8125.8125.8125.8125.81-0.37%329
Jun 29, 202625.8625.9125.8625.9125.910.22%453
Jun 26, 202625.8525.8525.8525.8525.850.94%347
Jun 25, 202625.7725.7725.5725.6125.610.63%1,658
Jun 24, 202625.5525.5525.4225.4525.450.74%1,098
Jun 23, 202625.2625.2625.2225.2625.260.59%958
Jun 22, 202625.1225.1325.0825.1225.11-0.48%964
Jun 18, 202625.2725.2825.2225.2425.24-0.29%2,494
Jun 17, 202625.7225.7525.3125.3125.31-2.27%3,499
Jun 16, 202625.9625.9625.8925.9025.900.58%1,082
Jun 15, 202625.9425.9425.7425.7525.75-0.40%1,333
Jun 12, 202625.7325.8525.7325.8525.850.64%4,706
Jun 11, 202625.5325.6925.5325.6925.690.35%961
Jun 10, 202625.8025.8025.6025.6025.60-0.70%407
Jun 9, 202625.5925.7825.5925.7825.781.10%501
Jun 8, 202625.5325.5325.5025.5025.50-0.64%335
Jun 5, 202625.6725.6725.6725.6725.66-0.33%223
Jun 4, 202625.7525.7525.7525.7525.751.26%200
Jun 3, 202625.3825.4325.3825.4325.43-0.22%499
Jun 2, 202625.5625.5625.4825.4825.48-0.32%585
Jun 1, 202625.6625.6625.5725.5725.56-0.85%1,377
May 29, 202625.6325.7925.6325.7925.790.10%22,157
May 28, 202625.7625.7625.7225.7625.760.33%3,262
May 27, 202625.7325.7325.6725.6825.670.36%2,639
May 26, 202625.6425.6425.5625.5825.58-0.52%788
May 22, 202625.7225.7425.7125.7125.710.36%1,793
May 21, 202625.5025.6325.4925.6225.620.04%3,597
May 20, 202625.4725.6125.4725.6125.610.32%1,066
May 19, 202625.6025.6225.5325.5325.53-0.44%1,058
May 18, 202625.6425.6425.6025.6425.640.35%1,849
May 15, 202625.6425.6425.5225.5525.55-0.71%3,784
May 14, 202625.7125.7925.7125.7425.740.58%5,920
May 13, 202625.5925.6125.5925.5925.59-0.23%4,820
May 12, 202625.5625.8025.5625.6525.65-0.04%1,930
May 11, 202625.6725.7025.6625.6625.66-0.35%1,011
May 8, 202625.7925.7925.7525.7525.75-0.20%493
May 7, 202625.8025.8425.8025.8025.80-0.66%394
May 6, 202625.9926.0325.9325.9825.970.32%1,348
May 5, 202625.7725.8925.7625.8925.890.71%3,731
May 4, 202625.8525.8525.7125.7125.71-0.39%1,626
May 1, 202625.8725.8725.7825.8125.81-0.25%3,254
Apr 30, 202625.7125.8925.7125.8825.881.89%1,319
Apr 29, 202625.4825.4825.4025.4025.40-0.44%483
Apr 28, 202625.6125.6125.5125.5125.51-0.10%1,161
Apr 27, 202625.6125.6125.5325.5425.54-0.10%3,346
Apr 24, 202625.5525.5625.4825.5625.56-0.27%7,425
Apr 23, 202625.5125.6325.5125.6325.630.66%1,289
Apr 22, 202625.5225.5225.4425.4625.460.50%2,422
Apr 21, 202625.4025.4225.3425.3425.34-0.53%8,840
Apr 20, 202625.4625.4725.4625.4725.47-0.12%490