Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
21.61
+0.18 (0.83%)
Dec 24, 2024, 12:59 PM EST - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.5121.6121.5121.6121.610.83%1,111
Dec 23, 202421.2221.4321.2221.4321.430.20%1,194
Dec 20, 202421.4321.4521.3921.3921.391.34%8,690
Dec 19, 202421.1121.1121.1121.1121.11-0.61%69
Dec 18, 202421.7721.7721.2421.2421.24-2.55%370
Dec 17, 202421.7921.7921.7921.7921.79-0.62%58
Dec 16, 202421.9321.9321.9321.9321.93-0.59%365
Dec 13, 202422.0522.0622.0522.0622.06-0.15%1,288
Dec 12, 202422.0922.0922.0922.0922.09-0.48%5
Dec 11, 202422.2422.2522.2022.2022.20-0.31%11,944
Dec 10, 202422.3222.3222.2722.2722.27-0.18%7,441
Dec 9, 202422.4322.4822.3122.3122.31-0.71%48,485
Dec 6, 202422.4422.4722.4422.4722.47-0.04%1,372
Dec 5, 202422.4822.5322.4822.4822.480.04%7,745
Dec 4, 202422.4822.5022.4722.4722.47-0.61%7,309
Dec 3, 202422.6422.6522.6122.6122.61-0.40%10,510
Dec 2, 202422.7122.7122.6922.7022.70-0.53%873
Nov 29, 202422.8222.8222.8222.8222.820.34%85
Nov 27, 202422.7522.7522.7522.7522.75-0.24%89
Nov 26, 202422.7622.8022.7522.8022.80-2,663
Nov 25, 202422.8022.8022.8022.8022.770.39%8
Nov 22, 202422.7122.7122.7122.7122.680.83%21
Nov 21, 202422.5322.5322.5322.5322.491.14%26
Nov 20, 202422.2222.3022.2222.2722.240.03%218
Nov 19, 202422.2722.2722.2722.2722.23-0.86%140
Nov 18, 202422.3622.4722.3622.4622.430.58%1,451
Nov 15, 202422.2922.3322.2822.3322.30-0.22%1,602
Nov 14, 202422.4022.4122.3822.3822.35-0.17%4,202
Nov 13, 202422.4222.4922.4022.4222.380.17%1,047
Nov 12, 202422.3822.3822.3822.3822.35-0.60%161
Nov 11, 202422.6122.6122.5222.5222.48-0.38%265
Nov 8, 202422.5122.6622.5122.6022.570.85%7,303
Nov 7, 202422.4522.4522.4022.4122.38-0.32%13,969
Nov 6, 202422.3022.5122.3022.4822.452.09%18,196
Nov 5, 202421.9622.0221.9622.0221.990.73%1,190
Nov 4, 202421.9421.9421.8621.8621.83-0.27%562
Nov 1, 202422.0622.0621.9221.9221.890.09%502
Oct 31, 202421.9421.9421.8821.9021.87-0.02%660
Oct 30, 202421.9621.9621.9021.9021.870.11%149
Oct 29, 202421.9521.9621.8821.8821.85-0.64%2,205
Oct 28, 202422.0022.0222.0022.0221.990.27%371
Oct 25, 202422.1522.1521.9621.9621.89-0.80%206
Oct 24, 202422.1522.1522.1322.1422.06-0.25%800
Oct 23, 202422.2122.2122.1922.1922.12-0.04%294
Oct 22, 202422.0722.2022.0722.2022.130.09%227
Oct 21, 202422.3122.3122.1822.1822.11-1.05%1,014
Oct 18, 202422.4222.4222.4222.4222.340.47%10
Oct 17, 202422.4122.4122.3122.3122.24-0.38%4,700
Oct 16, 202422.4022.4022.3622.3922.321.06%410
Oct 15, 202422.3722.3722.1622.1622.09-0.40%1,704
Oct 14, 202422.2322.2722.2022.2522.180.69%1,201
Oct 11, 202421.8722.1021.8722.1022.021.38%1,755
Oct 10, 202421.8421.8421.7421.8021.72-0.30%50,205
Oct 9, 202421.7421.8621.7421.8621.790.63%110
Oct 8, 202421.6621.7521.6621.7321.650.23%7,308
Oct 7, 202421.7821.7821.6821.6821.60-0.44%363
Oct 4, 202421.7021.7721.7021.7721.700.26%473
Oct 3, 202421.7421.7421.7221.7221.64-0.47%102
Oct 2, 202421.8021.8221.8021.8221.750.03%161
Oct 1, 202421.6721.8121.6721.8121.740.18%278
Sep 30, 202421.7021.7721.6321.7721.700.07%401
Sep 27, 202421.7821.7821.7621.7621.680.72%351
Sep 26, 202421.5621.6021.5621.6021.53-0.05%405
Sep 25, 202421.6021.6121.6021.6121.50-0.64%203
Sep 24, 202421.7521.7521.7521.7521.640.18%221
Sep 23, 202421.6421.7121.6421.7121.600.60%221
Sep 20, 202421.5221.5821.5221.5821.47-0.19%268
Sep 19, 202421.5721.6221.5721.6221.510.75%202
Sep 18, 202421.5121.5121.4621.4621.35-0.42%211
Sep 17, 202421.6121.6121.5321.5521.440.33%1,152
Sep 16, 202421.4421.4821.4321.4821.370.89%4,459
Sep 13, 202421.3221.3221.2921.2921.180.47%202
Sep 12, 202421.0621.1921.0621.1921.080.19%905
Sep 11, 202420.8221.1520.7521.1521.04-0.33%365
Sep 10, 202421.1321.2221.0821.2221.11-0.01%407
Sep 9, 202421.1821.2221.1821.2221.111.11%115
Sep 6, 202421.1821.1820.9720.9920.88-0.80%458
Sep 5, 202421.2621.2621.1621.1621.05-0.94%652
Sep 4, 202421.4721.4721.3621.3621.250.20%537
Sep 3, 202421.3721.3721.3221.3221.21-1.44%310
Aug 30, 202421.5021.6321.5021.6321.521.01%1,462
Aug 29, 202421.4421.4421.4021.4121.300.34%636
Aug 28, 202421.4221.4221.3421.3421.23-0.09%3,005
Aug 27, 202421.3921.3921.3621.3621.25-0.28%402
Aug 26, 202421.5221.5221.4221.4221.280.26%2,506
Aug 23, 202421.1821.3721.1821.3721.221.43%236
Aug 22, 202421.0821.0821.0621.0620.92-0.22%100,107
Aug 21, 202421.1121.1121.1121.1120.970.55%3
Aug 20, 202421.0021.0021.0021.0020.86-0.21%6
Aug 19, 202421.0421.0421.0421.0420.900.33%10
Aug 16, 202420.8020.9720.8020.9720.830.19%222
Aug 15, 202420.7820.9320.7820.9320.790.96%204
Aug 14, 202420.6620.7320.6620.7320.590.44%203
Aug 13, 202420.4520.6420.4520.6420.500.68%217
Aug 12, 202420.5320.5320.5020.5020.36-0.34%217
Aug 9, 202420.4720.5720.4720.5720.430.17%204
Aug 8, 202420.3220.5420.3220.5420.401.26%239
Aug 7, 202420.6020.6020.2820.2820.15-0.39%403
Aug 6, 202420.4120.4620.3620.3620.230.79%717
Aug 5, 202420.2920.2920.2020.2020.07-2.16%207