Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
22.89
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.92 | 22.92 | 22.88 | 22.89 | 22.89 | - | 619 |
| Oct 23, 2025 | 22.91 | 22.91 | 22.89 | 22.89 | 22.89 | 0.53% | 188 |
| Oct 22, 2025 | 22.82 | 22.82 | 22.77 | 22.77 | 22.77 | -0.56% | 4,505 |
| Oct 21, 2025 | 22.98 | 22.98 | 22.90 | 22.90 | 22.90 | -0.43% | 336 |
| Oct 20, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 0.77% | 410 |
| Oct 17, 2025 | 22.77 | 22.82 | 22.77 | 22.82 | 22.82 | 0.37% | 514 |
| Oct 16, 2025 | 22.95 | 22.95 | 22.72 | 22.74 | 22.74 | -0.66% | 9,263 |
| Oct 15, 2025 | 23.05 | 23.05 | 22.77 | 22.89 | 22.89 | 0.41% | 456 |
| Oct 14, 2025 | 22.85 | 22.85 | 22.79 | 22.79 | 22.79 | 0.66% | 232 |
| Oct 13, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.81% | 98 |
| Oct 10, 2025 | 22.59 | 22.59 | 22.46 | 22.46 | 22.46 | -1.79% | 114 |
| Oct 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.01% | 28 |
| Oct 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.06% | 124 |
| Oct 7, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.50% | 127 |
| Oct 6, 2025 | 23.18 | 23.24 | 23.18 | 23.24 | 23.24 | 0.09% | 2,226 |
| Oct 3, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.27% | 29 |
| Oct 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.21% | 114 |
| Oct 1, 2025 | 23.15 | 23.20 | 23.13 | 23.20 | 23.20 | -0.30% | 11,656 |
| Sep 30, 2025 | 23.20 | 23.27 | 23.20 | 23.27 | 23.27 | 0.04% | 1,861 |
| Sep 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.10% | 226 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 0.70% | 2,210 |
| Sep 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | -0.12% | 8 |
| Sep 24, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.06 | 0.03% | 884 |
| Sep 23, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.05 | 0.14% | 73 |
| Sep 22, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.02 | -0.12% | 1,152 |
| Sep 19, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.05 | -0.08% | 116 |
| Sep 18, 2025 | 23.14 | 23.14 | 23.10 | 23.11 | 23.06 | 0.32% | 327 |
| Sep 17, 2025 | 23.06 | 23.22 | 22.96 | 23.03 | 22.99 | 0.43% | 5,509 |
| Sep 16, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.89 | - | 250 |
| Sep 15, 2025 | 22.93 | 22.95 | 22.93 | 22.93 | 22.89 | -0.37% | 8,876 |
| Sep 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.98 | -0.46% | 37 |
| Sep 11, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 23.09 | 1.25% | 11,586 |
| Sep 10, 2025 | 22.82 | 22.84 | 22.78 | 22.84 | 22.80 | 0.06% | 293 |
| Sep 9, 2025 | 22.81 | 22.83 | 22.81 | 22.83 | 22.79 | -0.02% | 1,851 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | -0.06% | 25 |
| Sep 5, 2025 | 22.79 | 22.85 | 22.79 | 22.85 | 22.81 | -0.64% | 1,753 |
| Sep 4, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.95 | 0.59% | 25,138 |
| Sep 3, 2025 | 22.89 | 22.90 | 22.84 | 22.86 | 22.82 | -0.70% | 1,198 |
| Sep 2, 2025 | 23.04 | 23.04 | 22.99 | 23.02 | 22.98 | -0.46% | 396 |
| Aug 29, 2025 | 23.14 | 23.19 | 23.11 | 23.13 | 23.08 | 0.03% | 1,954 |
| Aug 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.08 | -0.15% | 18 |
| Aug 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.11 | -0.09% | 250 |
| Aug 26, 2025 | 23.10 | 23.17 | 23.10 | 23.17 | 23.10 | 0.12% | 238 |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | -0.48% | 13 |
| Aug 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.19 | 1.56% | 146 |
| Aug 21, 2025 | 22.93 | 22.93 | 22.90 | 22.90 | 22.83 | -0.25% | 570 |
| Aug 20, 2025 | 22.90 | 23.01 | 22.90 | 22.96 | 22.89 | 0.75% | 12,524 |
| Aug 19, 2025 | 22.72 | 22.79 | 22.72 | 22.79 | 22.72 | 0.33% | 3,007 |
| Aug 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.64 | -0.07% | 97 |
| Aug 15, 2025 | 22.76 | 22.76 | 22.73 | 22.73 | 22.66 | -0.15% | 1,401 |