Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
22.12
-0.18 (-0.80%)
At close: Aug 1, 2025, 4:00 PM
22.12
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.80% | 45 |
| Jul 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.90% | 61 |
| Jul 30, 2025 | 22.67 | 22.67 | 22.50 | 22.50 | 22.50 | -0.79% | 1,558 |
| Jul 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.04% | 33 |
| Jul 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.67 | -0.29% | 77 |
| Jul 25, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.73 | 0.08% | 940 |
| Jul 24, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.72 | -0.11% | 6 |
| Jul 23, 2025 | 22.72 | 22.76 | 22.68 | 22.76 | 22.74 | 0.18% | 1,038 |
| Jul 22, 2025 | 22.58 | 22.72 | 22.58 | 22.72 | 22.70 | 1.39% | 4,118 |
| Jul 21, 2025 | 22.48 | 22.48 | 22.41 | 22.41 | 22.39 | -0.11% | 145 |
| Jul 18, 2025 | 22.44 | 22.46 | 22.43 | 22.43 | 22.41 | -0.11% | 1,327 |
| Jul 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.44 | 0.46% | 12 |
| Jul 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.33 | 0.50% | 8 |
| Jul 15, 2025 | 22.29 | 22.29 | 22.24 | 22.25 | 22.22 | -1.35% | 54,184 |
| Jul 14, 2025 | 22.53 | 22.55 | 22.47 | 22.55 | 22.53 | 0.26% | 680 |
| Jul 11, 2025 | 22.45 | 22.49 | 22.45 | 22.49 | 22.47 | -0.37% | 2,567 |
| Jul 10, 2025 | 22.65 | 22.65 | 22.57 | 22.58 | 22.55 | 0.39% | 56,852 |
| Jul 9, 2025 | 22.44 | 22.49 | 22.42 | 22.49 | 22.47 | 0.15% | 9,059 |
| Jul 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.43 | -0.11% | 61 |
| Jul 7, 2025 | 22.41 | 22.48 | 22.41 | 22.48 | 22.46 | -0.69% | 1,592 |
| Jul 3, 2025 | 22.61 | 22.64 | 22.60 | 22.64 | 22.61 | 0.42% | 4,105 |
| Jul 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.52 | 0.23% | 25 |
| Jul 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.47 | 1.37% | 11 |
| Jun 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | 0.50% | 154 |
| Jun 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.05 | 0.15% | 12 |
| Jun 26, 2025 | 21.95 | 22.04 | 21.95 | 22.04 | 22.02 | 0.46% | 523 |
| Jun 25, 2025 | 21.91 | 21.94 | 21.90 | 21.94 | 21.87 | -0.53% | 7,960 |
| Jun 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.99 | 0.42% | 5 |
| Jun 23, 2025 | 21.97 | 21.97 | 21.96 | 21.96 | 21.90 | 0.49% | 256 |
| Jun 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | 0.08% | 101 |
| Jun 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | 0.03% | 138 |
| Jun 17, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.77 | -0.76% | 73 |
| Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | 0.27% | 9 |
| Jun 13, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.87 | -0.66% | 10 |
| Jun 12, 2025 | 22.08 | 22.11 | 22.08 | 22.08 | 22.02 | 0.39% | 444 |
| Jun 11, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 21.93 | -0.02% | 25,003 |
| Jun 10, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 21.94 | 0.41% | 25,057 |
| Jun 9, 2025 | 21.93 | 21.97 | 21.83 | 21.91 | 21.85 | -0.06% | 1,570 |
| Jun 6, 2025 | 21.92 | 21.93 | 21.92 | 21.93 | 21.86 | 0.74% | 1,394 |
| Jun 5, 2025 | 21.84 | 21.84 | 21.76 | 21.76 | 21.70 | -0.26% | 205 |
| Jun 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.76 | -0.32% | 52 |
| Jun 3, 2025 | 21.74 | 21.89 | 21.74 | 21.89 | 21.83 | 0.51% | 117 |
| Jun 2, 2025 | 21.59 | 21.78 | 21.59 | 21.78 | 21.72 | 0.17% | 748 |
| May 30, 2025 | 21.65 | 21.74 | 21.60 | 21.74 | 21.68 | 0.62% | 693 |
| May 29, 2025 | 21.63 | 21.63 | 21.61 | 21.61 | 21.55 | 0.28% | 297 |
| May 28, 2025 | 21.70 | 21.70 | 21.55 | 21.55 | 21.49 | -0.69% | 211 |
| May 27, 2025 | 21.55 | 21.72 | 21.55 | 21.70 | 21.61 | 1.36% | 1,744 |
| May 23, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.32 | -0.20% | 73 |
| May 22, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | -0.96% | 78 |
| May 21, 2025 | 21.65 | 21.67 | 21.65 | 21.66 | 21.57 | -1.36% | 673 |