Dana Concentrated Dividend ETF (DIVE)
NYSEARCA: DIVE · Real-Time Price · USD
25.81
-0.07 (-0.25%)
At close: May 1, 2026, 4:00 PM EDT
25.81
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
DIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.87 | 25.87 | 25.78 | 25.81 | 25.81 | -0.26% | 3,254 |
| Apr 30, 2026 | 25.71 | 25.89 | 25.71 | 25.88 | 25.88 | 1.89% | 1,319 |
| Apr 29, 2026 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | -0.44% | 483 |
| Apr 28, 2026 | 25.61 | 25.61 | 25.51 | 25.51 | 25.51 | -0.10% | 1,161 |
| Apr 27, 2026 | 25.61 | 25.61 | 25.53 | 25.54 | 25.54 | -0.10% | 3,344 |
| Apr 24, 2026 | 25.55 | 25.56 | 25.48 | 25.56 | 25.56 | -0.27% | 7,425 |
| Apr 23, 2026 | 25.51 | 25.63 | 25.51 | 25.63 | 25.63 | 0.66% | 1,289 |
| Apr 22, 2026 | 25.52 | 25.52 | 25.44 | 25.46 | 25.46 | 0.51% | 2,422 |
| Apr 21, 2026 | 25.40 | 25.42 | 25.34 | 25.34 | 25.34 | -0.53% | 8,840 |
| Apr 20, 2026 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | -0.12% | 490 |
| Apr 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.28% | 212 |
| Apr 16, 2026 | 25.21 | 25.22 | 25.17 | 25.18 | 25.18 | -0.04% | 2,094 |
| Apr 15, 2026 | 25.11 | 25.22 | 25.11 | 25.19 | 25.19 | 0.44% | 892 |
| Apr 14, 2026 | 25.01 | 25.10 | 25.01 | 25.08 | 25.08 | 0.06% | 2,117 |
| Apr 13, 2026 | 24.81 | 25.07 | 24.74 | 25.07 | 25.07 | 1.17% | 4,604 |
| Apr 10, 2026 | 24.84 | 24.86 | 24.73 | 24.78 | 24.78 | -0.61% | 3,517 |
| Apr 9, 2026 | 24.74 | 24.96 | 24.74 | 24.93 | 24.93 | 0.27% | 2,620 |
| Apr 8, 2026 | 24.70 | 24.86 | 24.70 | 24.86 | 24.86 | 2.53% | 1,834 |
| Apr 7, 2026 | 24.17 | 24.26 | 24.17 | 24.25 | 24.25 | -0.30% | 6,047 |
| Apr 6, 2026 | 24.13 | 24.32 | 24.13 | 24.32 | 24.32 | 0.84% | 5,596 |
| Apr 2, 2026 | 23.94 | 24.12 | 23.94 | 24.12 | 24.12 | -0.02% | 145 |
| Apr 1, 2026 | 24.16 | 24.20 | 24.08 | 24.12 | 24.12 | -0.04% | 1,405 |
| Mar 31, 2026 | 23.94 | 24.13 | 23.88 | 24.13 | 24.13 | 2.15% | 1,334 |
| Mar 30, 2026 | 23.73 | 23.73 | 23.62 | 23.62 | 23.62 | -0.01% | 896 |
| Mar 27, 2026 | 23.77 | 23.79 | 23.62 | 23.62 | 23.54 | -1.29% | 1,269 |
| Mar 26, 2026 | 24.21 | 24.21 | 23.91 | 23.93 | 23.85 | -0.86% | 2,715 |
| Mar 25, 2026 | 24.08 | 24.15 | 24.05 | 24.14 | 24.06 | 0.87% | 4,208 |
| Mar 24, 2026 | 23.95 | 23.95 | 23.93 | 23.93 | 23.85 | -0.42% | 332 |
| Mar 23, 2026 | 24.26 | 24.26 | 24.03 | 24.03 | 23.95 | 1.20% | 4,198 |
| Mar 20, 2026 | 23.91 | 23.91 | 23.75 | 23.75 | 23.67 | -0.91% | 483 |
| Mar 19, 2026 | 23.95 | 24.03 | 23.91 | 23.97 | 23.88 | -0.25% | 2,586 |
| Mar 18, 2026 | 24.16 | 24.16 | 24.03 | 24.03 | 23.94 | -1.70% | 318 |
| Mar 17, 2026 | 24.60 | 24.61 | 24.44 | 24.44 | 24.36 | 0.50% | 3,924 |
| Mar 16, 2026 | 24.44 | 24.44 | 24.31 | 24.32 | 24.24 | 0.72% | 751 |
| Mar 13, 2026 | 24.23 | 24.23 | 24.15 | 24.15 | 24.06 | -0.26% | 236 |
| Mar 12, 2026 | 24.28 | 24.29 | 24.21 | 24.21 | 24.13 | -1.71% | 2,488 |
| Mar 11, 2026 | 24.52 | 24.63 | 24.45 | 24.63 | 24.54 | -0.27% | 1,496 |
| Mar 10, 2026 | 24.85 | 24.95 | 24.70 | 24.70 | 24.61 | -0.54% | 1,115 |
| Mar 9, 2026 | 24.26 | 24.85 | 24.26 | 24.83 | 24.74 | 0.02% | 3,811 |
| Mar 6, 2026 | 24.72 | 24.83 | 24.72 | 24.83 | 24.74 | -1.12% | 1,587 |
| Mar 5, 2026 | 25.30 | 25.32 | 24.95 | 25.11 | 25.02 | -1.24% | 3,502 |
| Mar 4, 2026 | 25.32 | 25.42 | 25.32 | 25.42 | 25.33 | 0.48% | 2,864 |
| Mar 3, 2026 | 24.97 | 25.40 | 24.97 | 25.30 | 25.21 | -1.01% | 5,559 |
| Mar 2, 2026 | 25.56 | 25.64 | 25.53 | 25.56 | 25.47 | -0.94% | 7,155 |
| Feb 27, 2026 | 25.68 | 25.80 | 25.61 | 25.80 | 25.71 | -0.13% | 5,921 |
| Feb 26, 2026 | 25.68 | 25.86 | 25.63 | 25.83 | 25.74 | 0.80% | 6,662 |
| Feb 25, 2026 | 25.49 | 25.63 | 25.44 | 25.63 | 25.54 | 0.41% | 3,360 |
| Feb 24, 2026 | 25.36 | 25.59 | 25.36 | 25.53 | 25.44 | 0.69% | 3,949 |
| Feb 23, 2026 | 25.67 | 25.67 | 25.31 | 25.35 | 25.26 | -1.55% | 5,927 |
| Feb 20, 2026 | 25.69 | 25.75 | 25.58 | 25.75 | 25.66 | 0.38% | 5,564 |