Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
26.74
+0.45 (1.73%)
Nov 4, 2026, 4:00 PM EST - Market closed
DIVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.75% | 136 |
| Nov 3, 2026 | 26.43 | 26.43 | 26.29 | 26.29 | 26.29 | -0.88% | 121 |
| Nov 2, 2026 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | 0.20% | 241 |
| Oct 30, 2026 | 26.53 | 26.53 | 26.44 | 26.47 | 26.47 | 0.29% | 273 |
| Oct 29, 2026 | 26.28 | 26.39 | 26.28 | 26.39 | 26.39 | 1.33% | 135 |
| Oct 28, 2026 | 26.08 | 26.08 | 25.98 | 26.04 | 26.04 | 0.03% | 233 |
| Oct 27, 2026 | 26.02 | 26.07 | 25.97 | 26.07 | 26.03 | -0.29% | 525 |
| Oct 26, 2026 | 26.13 | 26.14 | 26.08 | 26.14 | 26.11 | 0.58% | 972 |
| Oct 23, 2026 | 25.87 | 25.99 | 25.87 | 25.99 | 25.96 | -0.11% | 351 |
| Oct 22, 2026 | 25.85 | 26.02 | 25.85 | 26.02 | 25.99 | 1.48% | 609 |
| Oct 21, 2026 | 25.64 | 25.67 | 25.64 | 25.64 | 25.61 | 0.04% | 4,465 |
| Oct 20, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.60 | 1.11% | 125 |
| Oct 19, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.32 | -0.68% | 4,011 |
| Oct 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.49 | 0.80% | 65 |
| Oct 15, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | 0.41% | 91 |
| Oct 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.19 | 0.76% | 55 |
| Oct 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.00 | 0.05% | 149 |
| Oct 12, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.98 | 0.88% | 128 |
| Oct 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 0.34% | 10 |
| Oct 8, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | 24.68 | 1.07% | 25,065 |
| Oct 7, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 24.42 | -0.59% | 212 |
| Oct 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 0.50% | 22 |
| Oct 5, 2026 | 24.34 | 24.48 | 24.33 | 24.48 | 24.45 | 0.35% | 1,121 |
| Oct 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | 0.36% | 26 |
| Oct 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.28 | -0.12% | 86 |
| Sep 30, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.31 | -0.66% | 134 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.47 | -0.47% | 156 |
| Sep 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | -0.20% | 124 |
| Sep 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.63 | 0.13% | 85 |
| Sep 24, 2026 | 24.68 | 24.68 | 24.67 | 24.67 | 24.60 | -0.25% | 341 |
| Sep 23, 2026 | 24.76 | 24.78 | 24.73 | 24.73 | 24.66 | -0.34% | 2,521 |
| Sep 22, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | 0.04% | 127 |
| Sep 21, 2026 | 24.89 | 24.89 | 24.80 | 24.80 | 24.73 | -0.42% | 1,111 |
| Sep 18, 2026 | 24.85 | 24.91 | 24.85 | 24.91 | 24.84 | -0.09% | 1,135 |
| Sep 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | 0.19% | 104 |
| Sep 16, 2026 | 24.79 | 24.88 | 24.79 | 24.88 | 24.81 | -1.21% | 353 |
| Sep 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.11 | 0.19% | 269 |
| Sep 14, 2026 | 25.22 | 25.26 | 25.14 | 25.14 | 25.07 | -0.33% | 9,625 |
| Sep 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | 0.40% | 149 |
| Sep 10, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.05 | -0.32% | 374 |
| Sep 9, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.13 | -0.32% | 321 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.21 | -0.86% | 660 |
| Sep 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | -0.48% | 136 |
| Sep 3, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.55 | 0.39% | 60 |
| Sep 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | 0.06% | 103 |
| Sep 1, 2026 | 25.50 | 25.51 | 25.47 | 25.51 | 25.44 | -0.24% | 1,136 |
| Aug 31, 2026 | 25.62 | 25.62 | 25.57 | 25.57 | 25.50 | -0.03% | 413 |
| Aug 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.51 | 0.16% | 676 |
| Aug 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | -0.70% | 582 |
| Aug 26, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.65 | -0.22% | 934 |