Skip to main content
logo
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
23.83
-0.19 (-0.80%)
Mar 20, 2026, 4:00 PM EDT - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.8323.8323.8323.8323.83-0.82%99
Mar 19, 202623.9324.0223.9324.0224.020.02%345
Mar 18, 202624.3424.3424.0224.0224.02-1.69%1,248
Mar 17, 202624.4324.4324.4324.4324.43-0.01%102
Mar 16, 202624.4324.4424.4324.4424.430.60%421
Mar 13, 202624.3324.3324.2924.2924.29-0.10%225
Mar 12, 202624.3924.4024.3124.3124.31-1.05%381
Mar 11, 202624.5224.5724.5124.5724.570.06%288
Mar 10, 202624.5024.6724.5024.5624.56-0.21%261
Mar 9, 202624.2724.6124.2724.6124.610.24%371
Mar 6, 202624.6324.6324.4124.5524.55-1.00%910
Mar 5, 202625.0025.0024.7524.8024.80-1.43%25,271
Mar 4, 202625.0125.2025.0125.1625.16-0.30%393
Mar 3, 202625.0225.2325.0225.2325.23-1.44%238
Mar 2, 202625.5325.6025.5325.6025.600.18%145
Feb 27, 202625.5625.5625.5625.5625.560.65%139
Feb 26, 202625.3325.4025.3325.3925.390.06%1,222
Feb 25, 202625.4925.4925.3125.3825.38-0.54%1,324
Feb 24, 202625.5125.5225.4625.5225.500.42%3,301
Feb 23, 202625.3425.4125.3425.4125.390.10%157
Feb 20, 202625.3725.3925.3725.3825.360.34%1,372
Feb 19, 202625.3025.3025.3025.3025.28-0.32%343
Feb 18, 202625.3425.3825.3325.3825.360.74%528
Feb 17, 202625.1925.1925.1925.1925.17-0.39%160
Feb 13, 202625.2725.3225.2725.2925.270.40%774
Feb 12, 202625.2225.3225.1725.1925.17-1.15%5,019
Feb 11, 202625.4825.4825.4825.4825.460.73%36
Feb 10, 202625.3025.3025.3025.3025.280.24%86
Feb 9, 202625.1925.2425.1925.2425.220.09%100,359
Feb 6, 202625.1425.2225.1425.2225.201.42%115
Feb 5, 202624.9824.9824.8524.8624.84-0.75%1,172
Feb 4, 202624.8725.1124.8725.0525.031.00%3,066
Feb 3, 202624.6924.8024.6124.8024.780.98%5,102
Feb 2, 202624.4624.5624.4624.5624.540.59%1,544
Jan 30, 202624.3324.4224.3224.4224.400.06%347
Jan 29, 202624.3924.4324.3924.4024.380.71%279
Jan 28, 202624.2824.2824.2124.2324.210.05%971
Jan 27, 202624.2324.2524.1924.2224.190.29%4,284
Jan 26, 202624.1524.1524.1524.1524.120.33%188
Jan 23, 202624.0924.0924.0624.0724.04-0.41%778
Jan 22, 202624.2324.2324.1724.1724.140.35%824
Jan 21, 202623.9624.1223.9624.0924.051.35%1,225
Jan 20, 202623.8223.8823.7123.7723.73-1.14%1,651
Jan 16, 202624.0524.1424.0424.0424.01-0.10%1,641
Jan 15, 202624.1024.1024.0624.0624.030.54%1,180
Jan 14, 202623.8323.9423.8323.9423.900.58%118
Jan 13, 202623.7123.8023.7123.8023.760.22%113
Jan 12, 202623.7423.7423.7423.7423.710.08%115
Jan 9, 202623.6723.7323.6723.7323.690.56%902
Jan 8, 202623.6123.6223.5823.5923.561.15%4,896