Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
21.90
+0.24 (1.09%)
Mar 31, 2025, 3:59 PM EDT - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.75 | 22.02 | 21.73 | 21.90 | - | 1.08% | 4,268 |
| Mar 28, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.97% | 19 |
| Mar 27, 2025 | 21.87 | 21.88 | 21.85 | 21.88 | 21.88 | 0.05% | 364 |
| Mar 26, 2025 | 21.88 | 21.90 | 21.84 | 21.87 | 21.84 | 0.55% | 1,264 |
| Mar 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.72 | -0.42% | 1,003 |
| Mar 24, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.81 | 1.07% | 1,664 |
| Mar 21, 2025 | 21.53 | 21.61 | 21.53 | 21.61 | 21.58 | -0.50% | 47,160 |
| Mar 20, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.69 | -0.09% | 231 |
| Mar 19, 2025 | 21.67 | 21.74 | 21.67 | 21.74 | 21.70 | 0.33% | 1,842 |
| Mar 18, 2025 | 21.61 | 21.67 | 21.61 | 21.67 | 21.63 | -0.31% | 1,269 |
| Mar 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | 1.03% | 214 |
| Mar 14, 2025 | 21.35 | 21.51 | 21.35 | 21.51 | 21.48 | 1.41% | 307 |
| Mar 13, 2025 | 21.37 | 21.37 | 21.21 | 21.21 | 21.18 | -0.76% | 107 |
| Mar 12, 2025 | 21.38 | 21.38 | 21.29 | 21.37 | 21.34 | -1.01% | 1,237 |
| Mar 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.56 | -1.73% | 81 |
| Mar 10, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.94 | -0.64% | 57 |
| Mar 7, 2025 | 21.90 | 22.11 | 21.89 | 22.11 | 22.08 | 1.30% | 2,991 |
| Mar 6, 2025 | 21.76 | 21.83 | 21.76 | 21.83 | 21.80 | -0.46% | 287 |
| Mar 5, 2025 | 21.83 | 22.00 | 21.79 | 21.93 | 21.90 | 0.32% | 1,528 |
| Mar 4, 2025 | 21.99 | 21.99 | 21.86 | 21.86 | 21.83 | -1.66% | 6,715 |
| Mar 3, 2025 | 22.51 | 22.51 | 22.23 | 22.23 | 22.20 | -0.59% | 225 |
| Feb 28, 2025 | 22.21 | 22.36 | 22.21 | 22.36 | 22.33 | 1.35% | 4,334 |
| Feb 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.03 | -0.11% | 47 |
| Feb 26, 2025 | 22.25 | 22.25 | 22.09 | 22.09 | 22.06 | -0.73% | 147 |
| Feb 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | 0.53% | 14 |
| Feb 24, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.08 | -0.24% | 60 |
| Feb 21, 2025 | 22.33 | 22.33 | 22.19 | 22.19 | 22.13 | -0.68% | 230 |
| Feb 20, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.28 | 0.13% | 29 |
| Feb 19, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.25 | 0.75% | 65 |
| Feb 18, 2025 | 22.12 | 22.15 | 22.12 | 22.15 | 22.09 | 0.16% | 528 |
| Feb 14, 2025 | 22.11 | 22.11 | 22.10 | 22.11 | 22.05 | -0.27% | 9,133 |
| Feb 13, 2025 | 22.08 | 22.17 | 22.06 | 22.17 | 22.11 | 0.91% | 2,634 |
| Feb 12, 2025 | 21.98 | 22.03 | 21.97 | 21.97 | 21.91 | -0.68% | 2,655 |
| Feb 11, 2025 | 22.09 | 22.13 | 22.09 | 22.12 | 22.06 | 0.41% | 1,533 |
| Feb 10, 2025 | 22.00 | 22.03 | 22.00 | 22.03 | 21.97 | 0.58% | 2,959 |
| Feb 7, 2025 | 21.99 | 21.99 | 21.90 | 21.90 | 21.85 | -0.73% | 1,207 |
| Feb 6, 2025 | 22.08 | 22.08 | 22.01 | 22.06 | 22.01 | -0.18% | 2,842 |
| Feb 5, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.05 | 0.47% | 1,734 |
| Feb 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.25% | 6 |
| Feb 3, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.89 | -0.38% | 65 |
| Jan 31, 2025 | 22.13 | 22.13 | 22.03 | 22.03 | 21.97 | -0.69% | 326 |
| Jan 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.12 | 0.32% | 64 |
| Jan 29, 2025 | 22.23 | 22.23 | 22.11 | 22.11 | 22.05 | -0.18% | 835 |
| Jan 28, 2025 | 22.30 | 22.30 | 22.15 | 22.15 | 22.07 | -1.28% | 2,718 |
| Jan 27, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.36 | 1.11% | 228 |
| Jan 24, 2025 | 22.25 | 22.25 | 22.19 | 22.19 | 22.11 | -0.07% | 11,281 |
| Jan 23, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.13 | 0.90% | 21 |
| Jan 22, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.93 | -0.78% | 30 |
| Jan 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.10 | 0.69% | 82 |
| Jan 17, 2025 | 21.98 | 22.03 | 21.98 | 22.03 | 21.95 | 0.41% | 526 |