Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
22.42
-0.04 (-0.16%)
Jul 9, 2025, 10:44 AM - Market open

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202522.4422.4422.4222.42--0.16%9,057
Jul 8, 202522.4522.4522.4522.4522.45-0.11%61
Jul 7, 202522.4122.4822.4122.4822.48-0.69%1,592
Jul 3, 202522.6122.6422.6022.6422.640.42%4,105
Jul 2, 202522.5422.5422.5422.5422.540.23%25
Jul 1, 202522.4922.4922.4922.4922.491.37%11
Jun 30, 202522.1822.1822.1822.1822.180.50%154
Jun 27, 202522.0722.0722.0722.0722.070.15%12
Jun 26, 202521.9522.0421.9522.0422.040.46%523
Jun 25, 202521.9121.9421.9021.9421.89-0.53%7,960
Jun 24, 202522.0522.0522.0522.0522.010.42%5
Jun 23, 202521.9721.9721.9621.9621.920.49%256
Jun 20, 202521.8521.8521.8521.8521.810.08%101
Jun 18, 202521.8421.8421.8421.8421.790.03%138
Jun 17, 202521.8321.8321.8321.8321.79-0.76%73
Jun 16, 202522.0022.0022.0022.0021.950.27%9
Jun 13, 202521.9421.9421.9421.9421.89-0.66%10
Jun 12, 202522.0822.1122.0822.0822.040.39%444
Jun 11, 202521.9622.0021.9622.0021.95-0.02%25,003
Jun 10, 202521.9922.0021.9922.0021.960.41%25,057
Jun 9, 202521.9321.9721.8321.9121.87-0.06%1,570
Jun 6, 202521.9221.9321.9221.9321.880.74%1,394
Jun 5, 202521.8421.8421.7621.7621.72-0.26%205
Jun 4, 202521.8221.8221.8221.8221.78-0.32%52
Jun 3, 202521.7421.8921.7421.8921.850.51%117
Jun 2, 202521.5921.7821.5921.7821.740.17%748
May 30, 202521.6521.7421.6021.7421.700.62%693
May 29, 202521.6321.6321.6121.6121.570.28%297
May 28, 202521.7021.7021.5521.5521.51-0.69%211
May 27, 202521.5521.7221.5521.7021.631.36%1,744
May 23, 202521.4121.4121.4121.4121.34-0.20%73
May 22, 202521.4521.4521.4521.4521.38-0.96%78
May 21, 202521.6521.6721.6521.6621.59-1.36%673
May 20, 202522.0222.0221.9021.9621.89-0.16%25,931
May 19, 202521.9521.9921.9521.9921.92-125
May 16, 202521.9921.9921.9921.9921.920.71%42
May 15, 202521.6921.8421.6921.8421.771.69%374
May 14, 202521.4421.4821.4221.4821.41-0.55%2,442
May 13, 202521.6521.6521.6021.6021.52-0.13%5,823
May 12, 202521.6621.6621.6321.6321.551.45%95,088
May 9, 202521.3221.3221.3221.3221.250.21%24
May 8, 202521.2721.2721.2721.2721.200.60%109
May 7, 202521.1521.1521.1521.1521.080.52%18
May 6, 202521.0521.0521.0421.0420.97-0.64%460
May 5, 202521.1721.1721.1721.1721.10-0.54%13
May 2, 202521.2921.2921.2921.2921.221.26%12
May 1, 202521.0221.0221.0221.0220.95-0.38%75
Apr 30, 202520.9421.1020.9421.1021.030.27%4,874
Apr 29, 202521.0521.0521.0521.0520.980.76%20
Apr 28, 202520.8920.8920.8920.8920.820.23%16