Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
23.11
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.20 | 23.20 | 23.12 | 23.12 | 23.11 | -0.09% | 252 |
| Dec 4, 2025 | 23.09 | 23.14 | 23.09 | 23.14 | 23.14 | -0.15% | 195 |
| Dec 3, 2025 | 23.07 | 23.17 | 23.07 | 23.17 | 23.17 | 1.22% | 290 |
| Dec 2, 2025 | 22.79 | 22.89 | 22.79 | 22.89 | 22.89 | -0.02% | 863 |
| Dec 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.47% | 39 |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.56% | 26 |
| Nov 26, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.51% | 108 |
| Nov 25, 2025 | 22.72 | 22.76 | 22.70 | 22.76 | 22.72 | 1.25% | 2,850 |
| Nov 24, 2025 | 22.54 | 22.54 | 22.48 | 22.48 | 22.44 | 0.12% | 154 |
| Nov 21, 2025 | 22.27 | 22.46 | 22.27 | 22.45 | 22.41 | 1.49% | 14,124 |
| Nov 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.08 | -1.39% | 60 |
| Nov 19, 2025 | 22.46 | 22.46 | 22.43 | 22.43 | 22.39 | 0.06% | 336 |
| Nov 18, 2025 | 22.49 | 22.52 | 22.42 | 22.42 | 22.38 | -0.12% | 5,339 |
| Nov 17, 2025 | 22.68 | 22.71 | 22.44 | 22.44 | 22.40 | -1.08% | 2,003 |
| Nov 14, 2025 | 22.60 | 22.71 | 22.60 | 22.69 | 22.65 | -0.30% | 11,558 |
| Nov 13, 2025 | 23.00 | 23.00 | 22.76 | 22.76 | 22.72 | -1.07% | 8,716 |
| Nov 12, 2025 | 23.04 | 23.04 | 23.00 | 23.00 | 22.96 | 0.48% | 970 |
| Nov 11, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.85 | 0.93% | 7,265 |
| Nov 10, 2025 | 22.52 | 22.68 | 22.48 | 22.68 | 22.64 | 0.87% | 1,076 |
| Nov 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.45 | 0.32% | 119 |
| Nov 6, 2025 | 22.45 | 22.45 | 22.35 | 22.42 | 22.38 | 0.02% | 2,000 |
| Nov 5, 2025 | 22.41 | 22.43 | 22.41 | 22.41 | 22.37 | 0.32% | 4,489 |
| Nov 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.30 | -0.20% | 170 |
| Nov 3, 2025 | 22.29 | 22.40 | 22.29 | 22.38 | 22.34 | -0.74% | 411 |
| Oct 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.51 | 0.14% | 354 |
| Oct 30, 2025 | 22.67 | 22.67 | 22.52 | 22.52 | 22.48 | 0.16% | 319 |
| Oct 29, 2025 | 22.65 | 22.66 | 22.47 | 22.48 | 22.44 | -1.29% | 1,418 |
| Oct 28, 2025 | 22.89 | 22.89 | 22.78 | 22.78 | 22.71 | -0.81% | 270 |
| Oct 27, 2025 | 22.93 | 22.98 | 22.93 | 22.96 | 22.90 | 0.31% | 247 |
| Oct 24, 2025 | 22.92 | 22.92 | 22.88 | 22.89 | 22.83 | - | 619 |
| Oct 23, 2025 | 22.91 | 22.91 | 22.89 | 22.89 | 22.83 | 0.53% | 188 |
| Oct 22, 2025 | 22.82 | 22.82 | 22.77 | 22.77 | 22.71 | -0.56% | 4,505 |
| Oct 21, 2025 | 22.98 | 22.98 | 22.90 | 22.90 | 22.83 | -0.43% | 336 |
| Oct 20, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | 22.93 | 0.77% | 410 |
| Oct 17, 2025 | 22.77 | 22.82 | 22.77 | 22.82 | 22.76 | 0.37% | 514 |
| Oct 16, 2025 | 22.95 | 22.95 | 22.72 | 22.74 | 22.67 | -0.66% | 9,263 |
| Oct 15, 2025 | 23.05 | 23.05 | 22.77 | 22.89 | 22.82 | 0.41% | 456 |
| Oct 14, 2025 | 22.85 | 22.85 | 22.79 | 22.79 | 22.73 | 0.66% | 232 |
| Oct 13, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.58 | 0.81% | 98 |
| Oct 10, 2025 | 22.59 | 22.59 | 22.46 | 22.46 | 22.40 | -1.79% | 114 |
| Oct 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | -1.01% | 28 |
| Oct 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | -0.06% | 124 |
| Oct 7, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.05 | -0.50% | 127 |
| Oct 6, 2025 | 23.18 | 23.24 | 23.18 | 23.24 | 23.17 | 0.09% | 2,226 |
| Oct 3, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.15 | 0.27% | 29 |
| Oct 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.09 | -0.21% | 114 |
| Oct 1, 2025 | 23.15 | 23.20 | 23.13 | 23.20 | 23.14 | -0.30% | 11,656 |
| Sep 30, 2025 | 23.20 | 23.27 | 23.20 | 23.27 | 23.21 | 0.04% | 1,861 |
| Sep 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.20 | 0.10% | 226 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.17 | 0.70% | 2,210 |