Skip to main content
logo
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
25.22
+0.36 (1.43%)
Feb 6, 2026, 4:00 PM EST - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.1425.2225.1425.2225.221.42%115
Feb 5, 202624.9824.9824.8524.8624.86-0.75%1,172
Feb 4, 202624.8725.1124.8725.0525.051.00%3,066
Feb 3, 202624.6924.8024.6124.8024.800.98%5,102
Feb 2, 202624.4624.5624.4624.5624.560.59%1,544
Jan 30, 202624.3324.4224.3224.4224.420.06%347
Jan 29, 202624.3924.4324.3924.4024.400.71%279
Jan 28, 202624.2824.2824.2124.2324.230.05%971
Jan 27, 202624.2324.2524.1924.2224.200.29%4,284
Jan 26, 202624.1524.1524.1524.1524.130.33%188
Jan 23, 202624.0924.0924.0624.0724.05-0.41%778
Jan 22, 202624.2324.2324.1724.1724.150.35%824
Jan 21, 202623.9624.1223.9624.0924.071.35%1,225
Jan 20, 202623.8223.8823.7123.7723.75-1.14%1,651
Jan 16, 202624.0524.1424.0424.0424.02-0.10%1,641
Jan 15, 202624.1024.1024.0624.0624.050.54%1,180
Jan 14, 202623.8323.9423.8323.9423.920.58%118
Jan 13, 202623.7123.8023.7123.8023.780.22%113
Jan 12, 202623.7423.7423.7423.7423.730.08%115
Jan 9, 202623.6723.7323.6723.7323.710.56%902
Jan 8, 202623.6123.6223.5823.5923.581.15%4,896
Jan 7, 202623.3323.3323.3323.3323.31-1.21%9
Jan 6, 202623.6123.6123.6123.6123.590.91%258
Jan 5, 202623.4723.4723.3923.4023.381.35%3,914
Jan 2, 202623.0023.0823.0023.0823.070.76%1,057
Dec 31, 202522.9122.9122.9122.9122.90-0.63%14
Dec 30, 202523.0123.0623.0123.0623.04-0.08%3,386
Dec 29, 202523.1523.1523.0823.0823.06-0.39%1,089
Dec 26, 202523.1723.1723.1723.1723.15-0.28%169
Dec 24, 202523.2023.2323.2023.2323.150.48%865
Dec 23, 202523.1223.1223.1223.1223.04-0.05%146
Dec 22, 202523.1323.1323.1323.1323.050.67%1,218
Dec 19, 202522.9722.9722.9722.9722.90-0.03%139
Dec 18, 202523.1523.1722.9822.9822.91-0.34%1,249
Dec 17, 202523.0423.0723.0423.0622.99-0.13%823
Dec 16, 202523.1023.1023.0923.0923.01-1.20%225
Dec 15, 202523.3523.3723.3123.3723.290.34%1,847
Dec 12, 202523.4223.4223.2623.2923.21-0.22%80,107
Dec 11, 202523.3323.3523.2923.3423.270.78%3,850
Dec 10, 202523.1623.1623.1623.1623.091.58%117
Dec 9, 202522.9922.9922.8022.8022.73-0.35%25,506
Dec 8, 202523.0123.0122.8822.8822.81-1.01%2,181
Dec 5, 202523.2023.2023.1223.1223.04-0.09%252
Dec 4, 202523.0923.1423.0923.1423.06-0.15%195
Dec 3, 202523.0723.1723.0723.1723.101.22%290
Dec 2, 202522.7922.8922.7922.8922.82-0.02%863
Dec 1, 202522.9022.9022.9022.9022.82-0.47%39
Nov 28, 202523.0023.0023.0023.0022.930.56%26
Nov 26, 202522.8722.8722.8722.8722.800.51%108
Nov 25, 202522.7222.7622.7022.7622.651.25%2,850