Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
25.56
+0.17 (0.66%)
Feb 27, 2026, 4:00 PM EST - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | - | 0.65% | 134 |
| Feb 26, 2026 | 25.33 | 25.40 | 25.33 | 25.39 | 25.39 | 0.06% | 1,222 |
| Feb 25, 2026 | 25.49 | 25.49 | 25.31 | 25.38 | 25.38 | -0.54% | 1,324 |
| Feb 24, 2026 | 25.51 | 25.52 | 25.46 | 25.52 | 25.50 | 0.42% | 3,301 |
| Feb 23, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.39 | 0.10% | 157 |
| Feb 20, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.36 | 0.34% | 1,372 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | -0.32% | 343 |
| Feb 18, 2026 | 25.34 | 25.38 | 25.33 | 25.38 | 25.36 | 0.74% | 528 |
| Feb 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | -0.39% | 160 |
| Feb 13, 2026 | 25.27 | 25.32 | 25.27 | 25.29 | 25.27 | 0.40% | 774 |
| Feb 12, 2026 | 25.22 | 25.32 | 25.17 | 25.19 | 25.17 | -1.15% | 5,019 |
| Feb 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | 0.73% | 36 |
| Feb 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | 0.24% | 86 |
| Feb 9, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.22 | 0.09% | 100,359 |
| Feb 6, 2026 | 25.14 | 25.22 | 25.14 | 25.22 | 25.20 | 1.42% | 115 |
| Feb 5, 2026 | 24.98 | 24.98 | 24.85 | 24.86 | 24.84 | -0.75% | 1,172 |
| Feb 4, 2026 | 24.87 | 25.11 | 24.87 | 25.05 | 25.03 | 1.00% | 3,066 |
| Feb 3, 2026 | 24.69 | 24.80 | 24.61 | 24.80 | 24.78 | 0.98% | 5,102 |
| Feb 2, 2026 | 24.46 | 24.56 | 24.46 | 24.56 | 24.54 | 0.59% | 1,544 |
| Jan 30, 2026 | 24.33 | 24.42 | 24.32 | 24.42 | 24.40 | 0.06% | 347 |
| Jan 29, 2026 | 24.39 | 24.43 | 24.39 | 24.40 | 24.38 | 0.71% | 279 |
| Jan 28, 2026 | 24.28 | 24.28 | 24.21 | 24.23 | 24.21 | 0.05% | 971 |
| Jan 27, 2026 | 24.23 | 24.25 | 24.19 | 24.22 | 24.19 | 0.29% | 4,284 |
| Jan 26, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.12 | 0.33% | 188 |
| Jan 23, 2026 | 24.09 | 24.09 | 24.06 | 24.07 | 24.04 | -0.41% | 778 |
| Jan 22, 2026 | 24.23 | 24.23 | 24.17 | 24.17 | 24.14 | 0.35% | 824 |
| Jan 21, 2026 | 23.96 | 24.12 | 23.96 | 24.09 | 24.05 | 1.35% | 1,225 |
| Jan 20, 2026 | 23.82 | 23.88 | 23.71 | 23.77 | 23.73 | -1.14% | 1,651 |
| Jan 16, 2026 | 24.05 | 24.14 | 24.04 | 24.04 | 24.01 | -0.10% | 1,641 |
| Jan 15, 2026 | 24.10 | 24.10 | 24.06 | 24.06 | 24.03 | 0.54% | 1,180 |
| Jan 14, 2026 | 23.83 | 23.94 | 23.83 | 23.94 | 23.90 | 0.58% | 118 |
| Jan 13, 2026 | 23.71 | 23.80 | 23.71 | 23.80 | 23.76 | 0.22% | 113 |
| Jan 12, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | 0.08% | 115 |
| Jan 9, 2026 | 23.67 | 23.73 | 23.67 | 23.73 | 23.69 | 0.56% | 902 |
| Jan 8, 2026 | 23.61 | 23.62 | 23.58 | 23.59 | 23.56 | 1.15% | 4,896 |
| Jan 7, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.29 | -1.21% | 9 |
| Jan 6, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.58 | 0.91% | 258 |
| Jan 5, 2026 | 23.47 | 23.47 | 23.39 | 23.40 | 23.36 | 1.35% | 3,914 |
| Jan 2, 2026 | 23.00 | 23.08 | 23.00 | 23.08 | 23.05 | 0.76% | 1,057 |
| Dec 31, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | -0.63% | 14 |
| Dec 30, 2025 | 23.01 | 23.06 | 23.01 | 23.06 | 23.02 | -0.08% | 3,386 |
| Dec 29, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | 23.04 | -0.39% | 1,089 |
| Dec 26, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.13 | -0.28% | 169 |
| Dec 24, 2025 | 23.20 | 23.23 | 23.20 | 23.23 | 23.14 | 0.48% | 865 |
| Dec 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.02 | -0.05% | 146 |
| Dec 22, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | 0.67% | 1,218 |
| Dec 19, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.88 | -0.03% | 139 |
| Dec 18, 2025 | 23.15 | 23.17 | 22.98 | 22.98 | 22.89 | -0.34% | 1,249 |
| Dec 17, 2025 | 23.04 | 23.07 | 23.04 | 23.06 | 22.97 | -0.13% | 823 |
| Dec 16, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 23.00 | -1.20% | 225 |