DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.25	31.25	31.25	31.25	31.25	0.99%	91
Jan 16, 2025	30.82	30.94	30.82	30.94	30.94	0.39%	165
Jan 15, 2025	30.82	30.82	30.82	30.82	30.82	1.13%	58
Jan 14, 2025	30.48	30.48	30.48	30.48	30.48	0.97%	56
Jan 13, 2025	30.19	30.19	30.19	30.19	30.19	0.63%	323
Jan 10, 2025	30.01	30.01	30.00	30.00	30.00	-1.13%	217
Jan 8, 2025	30.34	30.34	30.34	30.34	30.34	0.29%	411
Jan 7, 2025	30.25	30.25	30.25	30.25	30.25	-0.18%	252
Jan 6, 2025	30.58	30.58	30.31	30.31	30.31	-0.76%	513
Jan 3, 2025	30.34	30.54	30.33	30.54	30.54	0.79%	5,519
Jan 2, 2025	30.55	30.55	30.30	30.30	30.30	-0.03%	343
Dec 31, 2024	30.33	30.34	30.31	30.31	30.31	0.21%	442
Dec 30, 2024	30.30	30.30	30.20	30.25	30.25	-0.71%	701
Dec 27, 2024	30.46	30.46	30.46	30.46	30.46	-0.43%	228
Dec 26, 2024	30.55	30.60	30.55	30.60	30.60	0.23%	409
Dec 24, 2024	30.41	30.53	30.41	30.53	30.53	0.57%	213
Dec 23, 2024	30.05	30.35	30.05	30.35	30.35	-0.05%	205
Dec 20, 2024	30.39	30.39	30.37	30.37	30.23	1.39%	535
Dec 19, 2024	30.10	30.10	29.95	29.95	29.82	-1.31%	606
Dec 18, 2024	30.95	30.95	30.35	30.35	30.22	-2.10%	1,487
Dec 17, 2024	31.14	31.14	31.00	31.00	30.87	-0.65%	407
Dec 16, 2024	31.20	31.20	31.20	31.20	31.07	-0.65%	57
Dec 13, 2024	31.37	31.41	31.37	31.41	31.27	-0.21%	195
Dec 12, 2024	31.67	31.67	31.47	31.47	31.34	-0.55%	595
Dec 11, 2024	31.65	31.65	31.65	31.65	31.51	-0.01%	458
Dec 10, 2024	31.74	31.74	31.65	31.65	31.51	-0.61%	177
Dec 9, 2024	31.84	31.84	31.84	31.84	31.71	-0.49%	346
Dec 6, 2024	32.00	32.00	32.00	32.00	31.86	-0.57%	123
Dec 5, 2024	32.19	32.19	32.19	32.19	32.05	-0.28%	116
Dec 4, 2024	32.28	32.28	32.28	32.28	32.14	-0.33%	226
Dec 3, 2024	32.38	32.38	32.38	32.38	32.24	-0.71%	285
Dec 2, 2024	32.61	32.61	32.61	32.61	32.47	-0.85%	207
Nov 29, 2024	32.90	32.90	32.90	32.90	32.75	0.21%	217
Nov 27, 2024	32.83	32.83	32.83	32.83	32.68	0.07%	120
Nov 26, 2024	32.72	32.80	32.72	32.80	32.66	0.03%	135
Nov 25, 2024	32.79	32.79	32.79	32.79	32.65	0.50%	86
Nov 22, 2024	32.60	32.63	32.60	32.63	32.49	0.66%	266
Nov 21, 2024	32.41	32.41	32.41	32.41	32.27	1.25%	101
Nov 20, 2024	31.90	32.01	31.90	32.01	31.88	0.23%	180
Nov 19, 2024	31.94	31.94	31.94	31.94	31.80	-0.28%	52
Nov 18, 2024	31.89	32.07	31.89	32.03	31.89	0.22%	433
Nov 15, 2024	31.92	31.96	31.92	31.96	31.71	-0.29%	1,701
Nov 14, 2024	32.06	32.06	32.06	32.06	31.80	-0.43%	82
Nov 13, 2024	32.17	32.19	32.17	32.19	31.94	0.22%	286
Nov 12, 2024	32.12	32.12	32.12	32.12	31.87	-0.83%	211
Nov 11, 2024	32.39	32.39	32.39	32.39	32.14	0.54%	117
Nov 8, 2024	32.22	32.22	32.22	32.22	31.97	0.63%	91
Nov 7, 2024	32.05	32.09	32.01	32.02	31.76	-0.41%	2,903
Nov 6, 2024	32.15	32.15	32.15	32.15	31.90	2.24%	283
Nov 5, 2024	31.24	31.44	31.24	31.44	31.20	0.57%	1,280
Nov 4, 2024	31.27	31.27	31.27	31.27	31.02	0.03%	662
Nov 1, 2024	31.62	31.62	31.26	31.26	31.01	-0.90%	558
Oct 31, 2024	31.60	31.60	31.54	31.54	31.29	0.16%	136
Oct 30, 2024	31.49	31.49	31.49	31.49	31.24	0.25%	18
Oct 29, 2024	31.52	31.52	31.41	31.41	31.16	-0.80%	825
Oct 28, 2024	31.67	31.67	31.67	31.67	31.42	0.67%	110
Oct 25, 2024	31.73	31.73	31.46	31.46	31.21	-0.83%	236
Oct 24, 2024	31.72	31.72	31.72	31.72	31.47	-0.05%	55
Oct 23, 2024	31.74	31.74	31.74	31.74	31.48	0.13%	214
Oct 22, 2024	31.69	31.69	31.69	31.69	31.44	0.26%	57
Oct 21, 2024	31.61	31.61	31.61	31.61	31.36	-1.52%	79
Oct 18, 2024	32.10	32.10	32.10	32.10	31.72	0.17%	76
Oct 17, 2024	32.05	32.05	32.05	32.05	31.66	-0.25%	2,058
Oct 16, 2024	32.05	32.13	32.05	32.13	31.74	1.02%	190
Oct 15, 2024	32.00	32.00	31.80	31.80	31.42	-0.08%	278
Oct 14, 2024	31.75	31.83	31.75	31.83	31.45	0.75%	4,671
Oct 11, 2024	31.59	31.59	31.59	31.59	31.21	1.09%	5
Oct 10, 2024	31.45	31.45	31.25	31.25	30.88	-0.53%	410
Oct 9, 2024	31.42	31.42	31.42	31.42	31.04	0.41%	75
Oct 8, 2024	31.29	31.29	31.29	31.29	30.91	0.03%	81
Oct 7, 2024	31.44	31.44	31.28	31.28	30.91	-0.86%	1,037
Oct 4, 2024	31.55	31.55	31.55	31.55	31.17	0.52%	76
Oct 3, 2024	31.39	31.39	31.39	31.39	31.01	-0.52%	58
Oct 2, 2024	31.55	31.55	31.55	31.55	31.18	-0.05%	211
Oct 1, 2024	31.47	31.57	31.47	31.57	31.19	-0.42%	460
Sep 30, 2024	31.57	31.71	31.57	31.71	31.33	0.49%	374
Sep 27, 2024	31.55	31.55	31.55	31.55	31.17	0.50%	131
Sep 26, 2024	31.45	31.45	31.39	31.39	31.02	0.15%	402
Sep 25, 2024	31.35	31.35	31.35	31.35	30.97	-0.45%	27
Sep 24, 2024	31.63	31.65	31.49	31.49	31.11	-0.23%	802
Sep 23, 2024	31.56	31.56	31.56	31.56	31.18	0.19%	13
Sep 20, 2024	31.50	31.50	31.50	31.50	31.01	-0.29%	146
Sep 19, 2024	31.57	31.60	31.57	31.59	31.10	0.52%	328
Sep 18, 2024	31.43	31.43	31.43	31.43	30.94	-0.16%	109
Sep 17, 2024	31.48	31.48	31.48	31.48	30.99	-0.05%	10
Sep 16, 2024	31.50	31.50	31.50	31.50	31.00	0.69%	200
Sep 13, 2024	31.21	31.28	31.21	31.28	30.79	0.96%	856
Sep 12, 2024	30.99	30.99	30.99	30.99	30.50	0.23%	33
Sep 11, 2024	30.93	30.93	30.47	30.91	30.43	-0.17%	673
Sep 10, 2024	30.93	30.97	30.85	30.97	30.48	0.04%	698
Sep 9, 2024	30.88	30.95	30.88	30.95	30.47	1.12%	174
Sep 6, 2024	30.95	30.95	30.61	30.61	30.13	-1.09%	674
Sep 5, 2024	30.95	30.95	30.95	30.95	30.46	-0.73%	446
Sep 4, 2024	31.33	31.33	31.12	31.18	30.69	0.23%	1,214
Sep 3, 2024	31.12	31.15	31.10	31.10	30.62	-0.45%	1,041
Aug 30, 2024	31.24	31.24	31.24	31.24	30.76	0.74%	230
Aug 29, 2024	30.95	31.02	30.83	31.02	30.53	0.29%	1,702
Aug 28, 2024	31.00	31.00	30.86	30.92	30.44	-0.08%	19,568
Aug 27, 2024	30.88	30.95	30.88	30.95	30.46	-0.01%	797
Aug 26, 2024	31.04	31.04	30.95	30.95	30.47	0.19%	415