Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
24.80
+0.01 (0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
24.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.03% | 111 |
| Apr 27, 2026 | 24.89 | 24.89 | 24.79 | 24.79 | 24.79 | -0.42% | 264 |
| Apr 24, 2026 | 25.07 | 25.07 | 24.90 | 24.90 | 24.90 | -0.71% | 113 |
| Apr 23, 2026 | 24.69 | 25.08 | 24.69 | 25.08 | 25.08 | 2.13% | 124 |
| Apr 22, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.05% | 5 |
| Apr 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.57% | 16 |
| Apr 20, 2026 | 24.76 | 24.76 | 24.71 | 24.71 | 24.71 | -0.11% | 393 |
| Apr 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.55% | 524 |
| Apr 16, 2026 | 24.48 | 24.60 | 24.48 | 24.60 | 24.60 | 0.32% | 112 |
| Apr 15, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.45% | 1,327 |
| Apr 14, 2026 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | -0.36% | 354 |
| Apr 13, 2026 | 24.60 | 24.72 | 24.60 | 24.72 | 24.72 | 0.21% | 20,557 |
| Apr 10, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.74% | 13 |
| Apr 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.32% | 21 |
| Apr 8, 2026 | 24.64 | 24.77 | 24.61 | 24.77 | 24.77 | 1.68% | 3,036 |
| Apr 7, 2026 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | -0.16% | 262 |
| Apr 6, 2026 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | 0.28% | 408 |
| Apr 2, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.05% | 128 |
| Apr 1, 2026 | 24.34 | 24.35 | 24.34 | 24.35 | 24.34 | -0.32% | 415 |
| Mar 31, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.95% | 211 |
| Mar 30, 2026 | 24.29 | 24.29 | 24.19 | 24.19 | 24.19 | 0.10% | 351 |
| Mar 27, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | 24.17 | -0.46% | 840 |
| Mar 26, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.22 | -0.28% | 70 |
| Mar 25, 2026 | 24.39 | 24.39 | 24.35 | 24.35 | 24.28 | 0.54% | 50,128 |
| Mar 24, 2026 | 24.35 | 24.35 | 24.22 | 24.22 | 24.15 | 0.73% | 261 |
| Mar 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.98 | 0.90% | 129 |
| Mar 20, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.77 | -0.82% | 99 |
| Mar 19, 2026 | 23.93 | 24.02 | 23.93 | 24.02 | 23.96 | 0.02% | 345 |
| Mar 18, 2026 | 24.34 | 24.34 | 24.02 | 24.02 | 23.96 | -1.69% | 1,248 |
| Mar 17, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.37 | -0.01% | 102 |
| Mar 16, 2026 | 24.43 | 24.44 | 24.43 | 24.44 | 24.37 | 0.60% | 422 |
| Mar 13, 2026 | 24.33 | 24.33 | 24.29 | 24.29 | 24.23 | -0.10% | 235 |
| Mar 12, 2026 | 24.39 | 24.40 | 24.31 | 24.31 | 24.25 | -1.05% | 381 |
| Mar 11, 2026 | 24.52 | 24.57 | 24.51 | 24.57 | 24.51 | 0.06% | 288 |
| Mar 10, 2026 | 24.50 | 24.67 | 24.50 | 24.56 | 24.49 | -0.21% | 261 |
| Mar 9, 2026 | 24.27 | 24.61 | 24.27 | 24.61 | 24.55 | 0.24% | 371 |
| Mar 6, 2026 | 24.63 | 24.63 | 24.41 | 24.55 | 24.49 | -1.00% | 910 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.75 | 24.80 | 24.73 | -1.43% | 25,271 |
| Mar 4, 2026 | 25.01 | 25.20 | 25.01 | 25.16 | 25.09 | -0.30% | 393 |
| Mar 3, 2026 | 25.02 | 25.23 | 25.02 | 25.23 | 25.17 | -1.44% | 238 |
| Mar 2, 2026 | 25.53 | 25.60 | 25.53 | 25.60 | 25.54 | 0.18% | 145 |
| Feb 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.49 | 0.65% | 139 |
| Feb 26, 2026 | 25.33 | 25.40 | 25.33 | 25.39 | 25.33 | 0.06% | 1,223 |
| Feb 25, 2026 | 25.49 | 25.49 | 25.31 | 25.38 | 25.31 | -0.54% | 1,324 |
| Feb 24, 2026 | 25.51 | 25.52 | 25.46 | 25.52 | 25.43 | 0.42% | 3,301 |
| Feb 23, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.32 | 0.10% | 157 |
| Feb 20, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.30 | 0.34% | 1,372 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.21 | -0.32% | 343 |
| Feb 18, 2026 | 25.34 | 25.38 | 25.33 | 25.38 | 25.29 | 0.74% | 528 |
| Feb 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.11 | -0.39% | 160 |