Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
21.95
-0.17 (-0.77%)
At close: Feb 12, 2025, 3:59 PM
21.97
+0.02 (0.09%)
After-hours: Feb 12, 2025, 8:00 PM EST

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202521.9822.0321.9721.9721.97-0.68%2,655
Feb 11, 202522.0922.1322.0922.1222.120.41%1,533
Feb 10, 202522.0022.0322.0022.0322.030.58%2,959
Feb 7, 202521.9921.9921.9021.9021.90-0.73%1,207
Feb 6, 202522.0822.0822.0122.0622.06-0.18%2,842
Feb 5, 202522.0622.1022.0622.1022.100.47%1,734
Feb 4, 202522.0022.0022.0022.0022.000.25%6
Feb 3, 202521.9421.9421.9421.9421.94-0.38%65
Jan 31, 202522.1322.1322.0322.0322.03-0.69%326
Jan 30, 202522.1822.1822.1822.1822.180.32%64
Jan 29, 202522.2322.2322.1122.1122.11-0.18%835
Jan 28, 202522.3022.3022.1522.1522.13-1.28%2,718
Jan 27, 202522.4422.4422.4422.4422.421.11%228
Jan 24, 202522.2522.2522.1922.1922.17-0.07%11,281
Jan 23, 202522.2122.2122.2122.2122.190.90%21
Jan 22, 202522.0122.0122.0122.0121.99-0.78%30
Jan 21, 202522.1822.1822.1822.1822.160.69%82
Jan 17, 202521.9822.0321.9822.0322.010.41%526
Jan 16, 202521.8121.9421.8121.9421.920.78%1,554
Jan 15, 202521.8021.8021.7721.7721.751.29%2,759
Jan 14, 202521.5221.5221.4721.4921.470.86%417
Jan 13, 202521.1621.3121.1621.3121.290.90%3,810
Jan 10, 202521.2321.2321.0921.1221.10-1.17%17,454
Jan 8, 202521.2821.3721.2821.3721.350.33%4,060
Jan 7, 202521.3421.3621.2721.3021.280.09%9,871
Jan 6, 202521.2821.2821.2821.2821.26-0.60%136
Jan 3, 202521.3821.4121.3821.4121.390.75%1,330
Jan 2, 202521.2021.2721.1921.2521.230.01%27,412
Dec 31, 202421.2321.2521.2221.2521.230.18%993
Dec 30, 202421.1021.2221.1021.2121.19-0.91%1,101
Dec 27, 202421.4021.4021.4021.4021.38-0.96%256
Dec 26, 202421.6121.6121.6121.6121.520.01%43
Dec 24, 202421.5121.6121.5121.6121.510.83%1,111
Dec 23, 202421.2221.4321.2221.4321.340.20%1,194
Dec 20, 202421.4321.4521.3921.3921.291.34%8,690
Dec 19, 202421.1121.1121.1121.1121.01-0.61%69
Dec 18, 202421.7721.7721.2421.2421.14-2.55%370
Dec 17, 202421.7921.7921.7921.7921.70-0.62%58
Dec 16, 202421.9321.9321.9321.9321.83-0.59%365
Dec 13, 202422.0522.0622.0522.0621.96-0.15%1,288
Dec 12, 202422.0922.0922.0922.0921.99-0.48%5
Dec 11, 202422.2422.2522.2022.2022.10-0.31%11,944
Dec 10, 202422.3222.3222.2722.2722.17-0.18%7,441
Dec 9, 202422.4322.4822.3122.3122.21-0.71%48,485
Dec 6, 202422.4422.4722.4422.4722.37-0.04%1,372
Dec 5, 202422.4822.5322.4822.4822.380.04%7,745
Dec 4, 202422.4822.5022.4722.4722.37-0.61%7,309
Dec 3, 202422.6422.6522.6122.6122.51-0.40%10,510
Dec 2, 202422.7122.7122.6922.7022.60-0.53%873
Nov 29, 202422.8222.8222.8222.8222.720.34%85
Nov 27, 202422.7522.7522.7522.7522.64-0.24%89
Nov 26, 202422.7622.8022.7522.8022.70-2,663
Nov 25, 202422.8022.8022.8022.8022.660.39%8
Nov 22, 202422.7122.7122.7122.7122.570.83%21
Nov 21, 202422.5322.5322.5322.5322.391.14%26
Nov 20, 202422.2222.3022.2222.2722.140.03%218
Nov 19, 202422.2722.2722.2722.2722.13-0.86%140
Nov 18, 202422.3622.4722.3622.4622.320.58%1,451
Nov 15, 202422.2922.3322.2822.3322.20-0.22%1,602
Nov 14, 202422.4022.4122.3822.3822.25-0.17%4,202
Nov 13, 202422.4222.4922.4022.4222.280.17%1,047
Nov 12, 202422.3822.3822.3822.3822.25-0.60%161
Nov 11, 202422.6122.6122.5222.5222.38-0.38%265
Nov 8, 202422.5122.6622.5122.6022.460.85%7,303
Nov 7, 202422.4522.4522.4022.4122.28-0.32%13,969
Nov 6, 202422.3022.5122.3022.4822.352.09%18,196
Nov 5, 202421.9622.0221.9622.0221.890.73%1,190
Nov 4, 202421.9421.9421.8621.8621.73-0.27%562
Nov 1, 202422.0622.0621.9221.9221.790.09%502
Oct 31, 202421.9421.9421.8821.9021.77-0.02%660
Oct 30, 202421.9621.9621.9021.9021.770.11%149
Oct 29, 202421.9521.9621.8821.8821.75-0.64%2,205
Oct 28, 202422.0022.0222.0022.0221.890.27%371
Oct 25, 202422.1522.1521.9621.9621.79-0.80%206
Oct 24, 202422.1522.1522.1322.1421.96-0.25%800
Oct 23, 202422.2122.2122.1922.1922.02-0.04%294
Oct 22, 202422.0722.2022.0722.2022.030.09%227
Oct 21, 202422.3122.3122.1822.1822.01-1.05%1,014
Oct 18, 202422.4222.4222.4222.4222.240.47%10
Oct 17, 202422.4122.4122.3122.3122.14-0.38%4,700
Oct 16, 202422.4022.4022.3622.3922.221.06%410
Oct 15, 202422.3722.3722.1622.1621.99-0.40%1,704
Oct 14, 202422.2322.2722.2022.2522.080.69%1,201
Oct 11, 202421.8722.1021.8722.1021.931.38%1,755
Oct 10, 202421.8421.8421.7421.8021.63-0.30%50,205
Oct 9, 202421.7421.8621.7421.8621.690.63%110
Oct 8, 202421.6621.7521.6621.7321.560.23%7,308
Oct 7, 202421.7821.7821.6821.6821.51-0.44%363
Oct 4, 202421.7021.7721.7021.7721.600.26%473
Oct 3, 202421.7421.7421.7221.7221.55-0.47%102
Oct 2, 202421.8021.8221.8021.8221.650.03%161
Oct 1, 202421.6721.8121.6721.8121.640.18%278
Sep 30, 202421.7021.7721.6321.7721.600.07%401
Sep 27, 202421.7821.7821.7621.7621.590.72%351
Sep 26, 202421.5621.6021.5621.6021.43-0.05%405
Sep 25, 202421.6021.6121.6021.6121.40-0.64%203
Sep 24, 202421.7521.7521.7521.7521.540.18%221
Sep 23, 202421.6421.7121.6421.7121.500.60%221
Sep 20, 202421.5221.5821.5221.5821.37-0.19%268
Sep 19, 202421.5721.6221.5721.6221.410.75%202