Skip to main content
logo
Dana Concentrated Dividend ETF (DIVE)
NYSEARCA: DIVE · Real-Time Price · USD
25.61
-0.18 (-0.68%)
Jun 1, 2026, 11:06 AM EDT - Market open

DIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.6625.6625.6025.61--0.68%510
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
Apr 17, 202625.5025.5025.5025.5025.501.28%212
Apr 16, 202625.2125.2225.1725.1825.18-0.04%2,094
Apr 15, 202625.1125.2225.1125.1925.190.44%892
Apr 14, 202625.0125.1025.0125.0825.080.06%2,117
Apr 13, 202624.8125.0724.7425.0725.071.17%4,605
Apr 10, 202624.8424.8624.7324.7824.78-0.61%3,517
Apr 9, 202624.7424.9624.7424.9324.930.27%2,620
Apr 8, 202624.7024.8624.7024.8624.862.53%1,834
Apr 7, 202624.1724.2624.1724.2524.25-0.30%6,047
Apr 6, 202624.1324.3224.1324.3224.320.84%5,596
Apr 2, 202623.9424.1223.9424.1224.12-0.01%145
Apr 1, 202624.1624.2024.0824.1224.12-0.04%1,405
Mar 31, 202623.9424.1323.8824.1324.132.16%1,334
Mar 30, 202623.7323.7323.6223.6223.620.34%896
Mar 27, 202623.7723.7923.6223.6223.54-1.29%1,269
Mar 26, 202624.2124.2123.9123.9323.85-0.86%2,715
Mar 25, 202624.0824.1524.0524.1424.060.87%4,208
Mar 24, 202623.9523.9523.9323.9323.85-0.43%332
Mar 23, 202624.2624.2624.0324.0323.951.20%4,198
Mar 20, 202623.9123.9123.7523.7523.67-0.91%483