Skip to main content
logo
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
25.69
+0.06 (0.24%)
Aug 14, 2026, 4:00 PM EDT - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.6925.6925.6925.6925.690.22%146
Aug 13, 202625.6325.6425.5925.6425.630.09%3,883
Aug 12, 202625.6125.6525.6125.6125.610.04%1,438
Aug 11, 202625.6025.6025.6025.6025.600.22%125
Aug 10, 202625.5425.5425.5425.5425.540.65%121
Aug 7, 202625.3825.3825.3825.3825.380.46%132
Aug 6, 202625.3025.3025.2625.2625.26-0.53%436
Aug 5, 202625.4025.4025.4025.4025.40-0.03%146
Aug 4, 202625.4125.4125.4125.4125.410.79%244
Aug 3, 202625.2125.2125.2125.2125.21-0.37%247
Jul 31, 202625.1725.3025.1725.3025.300.22%494
Jul 30, 202625.2525.2525.2525.2525.24-0.45%284
Jul 29, 202625.3625.3625.3625.3625.36-0.76%175
Jul 28, 202625.6225.6225.5825.5825.550.84%1,520
Jul 27, 202625.3725.3725.3725.3725.34-0.04%74
Jul 24, 202625.3725.3725.3725.3725.351.05%160
Jul 23, 202625.1125.1125.1125.1125.09-0.07%168
Jul 22, 202625.1325.1325.1325.1325.100.97%239
Jul 21, 202624.8724.8924.8724.8924.860.30%1,627
Jul 20, 202624.9124.9124.8224.8224.79-0.62%1,869
Jul 17, 202624.9724.9724.9724.9724.94-0.48%218
Jul 16, 202625.0925.0925.0925.0925.061.25%927
Jul 15, 202624.8224.8224.7824.7824.75-0.15%1,904
Jul 14, 202624.8224.8224.8224.8224.79-0.18%474
Jul 13, 202624.8624.8624.8624.8624.840.24%273
Jul 10, 202624.8024.8024.8024.8024.780.64%247
Jul 9, 202624.6524.6524.6524.6524.62-0.27%788
Jul 8, 202624.7124.7124.7124.7124.69-1.01%841
Jul 7, 202624.9524.9624.9524.9624.940.78%777
Jul 6, 202624.7624.7724.7624.7724.740.04%1,617
Jul 2, 202624.7624.7624.7624.7624.731.72%12
Jul 1, 202624.3424.3424.3424.3424.320.25%62
Jun 30, 202624.2824.2824.2824.2824.260.04%73
Jun 29, 202624.3324.3324.2724.2724.25-0.23%1,616
Jun 26, 202624.3324.3324.3324.3324.30-0.52%5
Jun 25, 202624.5024.5024.5024.5024.430.63%9
Jun 24, 202624.3424.3424.3424.3424.28-0.32%4
Jun 23, 202624.4224.4224.4224.4224.36-0.59%8
Jun 22, 202624.5724.5724.5724.5724.500.65%9
Jun 18, 202624.4124.4124.4124.4124.34-0.28%135
Jun 17, 202624.4824.4824.4824.4824.41-1.32%112
Jun 16, 202624.8024.8024.8024.8024.74-0.01%5
Jun 15, 202624.8124.8124.8124.8124.74-0.46%50
Jun 12, 202624.9224.9224.9224.9224.850.83%79
Jun 11, 202624.7124.7124.7124.7124.650.72%232
Jun 10, 202624.6924.6924.5424.5424.47-0.36%1,992
Jun 9, 202624.5824.6324.5824.6324.560.67%160
Jun 8, 202624.6224.6224.4624.4624.40-0.30%779
Jun 5, 202624.6024.6124.5324.5324.47-0.77%1,493
Jun 4, 202624.7224.7224.7224.7224.660.47%554