Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
24.70
+0.03 (0.13%)
Sep 25, 2026, 4:00 PM EDT - Market closed
DIVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | - | 0.13% | 84 |
| Sep 24, 2026 | 24.68 | 24.68 | 24.67 | 24.67 | 24.67 | -0.25% | 341 |
| Sep 23, 2026 | 24.76 | 24.78 | 24.73 | 24.73 | 24.73 | -0.34% | 2,521 |
| Sep 22, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% | 127 |
| Sep 21, 2026 | 24.89 | 24.89 | 24.80 | 24.80 | 24.80 | -0.42% | 1,111 |
| Sep 18, 2026 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | -0.09% | 1,135 |
| Sep 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.19% | 103 |
| Sep 16, 2026 | 24.79 | 24.88 | 24.79 | 24.88 | 24.88 | -1.21% | 350 |
| Sep 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.19% | 269 |
| Sep 14, 2026 | 25.22 | 25.26 | 25.14 | 25.14 | 25.14 | -0.33% | 9,624 |
| Sep 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.40% | 149 |
| Sep 10, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | -0.32% | 373 |
| Sep 9, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | -0.32% | 321 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | -0.86% | 660 |
| Sep 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.48% | 136 |
| Sep 3, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.39% | 60 |
| Sep 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.52 | 0.06% | 103 |
| Sep 1, 2026 | 25.50 | 25.51 | 25.47 | 25.51 | 25.51 | -0.24% | 1,136 |
| Aug 31, 2026 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | -0.03% | 413 |
| Aug 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% | 676 |
| Aug 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.70% | 582 |
| Aug 26, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.72 | -0.22% | 934 |
| Aug 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | -0.51% | 365 |
| Aug 24, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.91 | 0.36% | 1,268 |
| Aug 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.82 | 0.50% | 206 |
| Aug 20, 2026 | 25.76 | 25.76 | 25.73 | 25.73 | 25.69 | -0.54% | 50,191 |
| Aug 19, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.83 | 0.18% | 240 |
| Aug 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | 0.51% | 310 |
| Aug 17, 2026 | 25.68 | 25.73 | 25.68 | 25.69 | 25.65 | -0.01% | 776 |
| Aug 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | 0.22% | 146 |
| Aug 13, 2026 | 25.63 | 25.64 | 25.59 | 25.64 | 25.60 | 0.09% | 3,883 |
| Aug 12, 2026 | 25.61 | 25.65 | 25.61 | 25.61 | 25.57 | 0.04% | 1,438 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | 0.22% | 125 |
| Aug 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.50 | 0.65% | 121 |
| Aug 7, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.34 | 0.46% | 132 |
| Aug 6, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.22 | -0.53% | 436 |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | -0.03% | 146 |
| Aug 4, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.37 | 0.79% | 244 |
| Aug 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.17 | -0.37% | 247 |
| Jul 31, 2026 | 25.17 | 25.30 | 25.17 | 25.30 | 25.26 | 0.22% | 494 |
| Jul 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | -0.45% | 284 |
| Jul 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.32 | -0.76% | 175 |
| Jul 28, 2026 | 25.62 | 25.62 | 25.58 | 25.58 | 25.51 | 0.84% | 1,520 |
| Jul 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.04% | 74 |
| Jul 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.31 | 1.05% | 160 |
| Jul 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | -0.07% | 168 |
| Jul 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.07 | 0.97% | 239 |
| Jul 21, 2026 | 24.87 | 24.89 | 24.87 | 24.89 | 24.83 | 0.30% | 1,627 |
| Jul 20, 2026 | 24.91 | 24.91 | 24.82 | 24.82 | 24.75 | -0.62% | 1,869 |
| Jul 17, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | -0.48% | 218 |