Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
22.42
-0.04 (-0.16%)
Jul 9, 2025, 10:44 AM - Market open
DIVL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 22.44 | 22.44 | 22.42 | 22.42 | - | -0.16% | 9,057 |
Jul 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.11% | 61 |
Jul 7, 2025 | 22.41 | 22.48 | 22.41 | 22.48 | 22.48 | -0.69% | 1,592 |
Jul 3, 2025 | 22.61 | 22.64 | 22.60 | 22.64 | 22.64 | 0.42% | 4,105 |
Jul 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.23% | 25 |
Jul 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.37% | 11 |
Jun 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.50% | 154 |
Jun 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.15% | 12 |
Jun 26, 2025 | 21.95 | 22.04 | 21.95 | 22.04 | 22.04 | 0.46% | 523 |
Jun 25, 2025 | 21.91 | 21.94 | 21.90 | 21.94 | 21.89 | -0.53% | 7,960 |
Jun 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | 0.42% | 5 |
Jun 23, 2025 | 21.97 | 21.97 | 21.96 | 21.96 | 21.92 | 0.49% | 256 |
Jun 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.81 | 0.08% | 101 |
Jun 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.79 | 0.03% | 138 |
Jun 17, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.79 | -0.76% | 73 |
Jun 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 0.27% | 9 |
Jun 13, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.89 | -0.66% | 10 |
Jun 12, 2025 | 22.08 | 22.11 | 22.08 | 22.08 | 22.04 | 0.39% | 444 |
Jun 11, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 21.95 | -0.02% | 25,003 |
Jun 10, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 21.96 | 0.41% | 25,057 |
Jun 9, 2025 | 21.93 | 21.97 | 21.83 | 21.91 | 21.87 | -0.06% | 1,570 |
Jun 6, 2025 | 21.92 | 21.93 | 21.92 | 21.93 | 21.88 | 0.74% | 1,394 |
Jun 5, 2025 | 21.84 | 21.84 | 21.76 | 21.76 | 21.72 | -0.26% | 205 |
Jun 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.78 | -0.32% | 52 |
Jun 3, 2025 | 21.74 | 21.89 | 21.74 | 21.89 | 21.85 | 0.51% | 117 |
Jun 2, 2025 | 21.59 | 21.78 | 21.59 | 21.78 | 21.74 | 0.17% | 748 |
May 30, 2025 | 21.65 | 21.74 | 21.60 | 21.74 | 21.70 | 0.62% | 693 |
May 29, 2025 | 21.63 | 21.63 | 21.61 | 21.61 | 21.57 | 0.28% | 297 |
May 28, 2025 | 21.70 | 21.70 | 21.55 | 21.55 | 21.51 | -0.69% | 211 |
May 27, 2025 | 21.55 | 21.72 | 21.55 | 21.70 | 21.63 | 1.36% | 1,744 |
May 23, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | -0.20% | 73 |
May 22, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.38 | -0.96% | 78 |
May 21, 2025 | 21.65 | 21.67 | 21.65 | 21.66 | 21.59 | -1.36% | 673 |
May 20, 2025 | 22.02 | 22.02 | 21.90 | 21.96 | 21.89 | -0.16% | 25,931 |
May 19, 2025 | 21.95 | 21.99 | 21.95 | 21.99 | 21.92 | - | 125 |
May 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.92 | 0.71% | 42 |
May 15, 2025 | 21.69 | 21.84 | 21.69 | 21.84 | 21.77 | 1.69% | 374 |
May 14, 2025 | 21.44 | 21.48 | 21.42 | 21.48 | 21.41 | -0.55% | 2,442 |
May 13, 2025 | 21.65 | 21.65 | 21.60 | 21.60 | 21.52 | -0.13% | 5,823 |
May 12, 2025 | 21.66 | 21.66 | 21.63 | 21.63 | 21.55 | 1.45% | 95,088 |
May 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.25 | 0.21% | 24 |
May 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.20 | 0.60% | 109 |
May 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.08 | 0.52% | 18 |
May 6, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | 20.97 | -0.64% | 460 |
May 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.10 | -0.54% | 13 |
May 2, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.22 | 1.26% | 12 |
May 1, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | -0.38% | 75 |
Apr 30, 2025 | 20.94 | 21.10 | 20.94 | 21.10 | 21.03 | 0.27% | 4,874 |
Apr 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.98 | 0.76% | 20 |
Apr 28, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.82 | 0.23% | 16 |