Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
26.01
+0.22 (0.86%)
Mar 31, 2025, 3:01 PM EDT - Market open
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.90 | 25.90 | 25.76 | 25.79 | 25.79 | -1.25% | 4,201 |
| Mar 27, 2025 | 26.18 | 26.21 | 26.12 | 26.12 | 25.91 | - | 1,977 |
| Mar 26, 2025 | 26.11 | 26.14 | 26.08 | 26.12 | 25.92 | 0.77% | 12,059 |
| Mar 25, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.72 | -0.78% | 521 |
| Mar 24, 2025 | 25.86 | 26.12 | 25.86 | 26.12 | 25.92 | 0.86% | 2,843 |
| Mar 21, 2025 | 25.84 | 25.90 | 25.84 | 25.90 | 25.70 | -0.32% | 3,829 |
| Mar 20, 2025 | 25.97 | 25.98 | 25.97 | 25.98 | 25.78 | -0.48% | 381 |
| Mar 19, 2025 | 26.01 | 26.11 | 26.00 | 26.11 | 25.90 | 0.30% | 13,808 |
| Mar 18, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 25.83 | -0.09% | 18,998 |
| Mar 17, 2025 | 25.83 | 26.13 | 25.82 | 26.05 | 25.85 | 1.01% | 38,948 |
| Mar 14, 2025 | 25.65 | 26.00 | 25.60 | 25.79 | 25.59 | 1.17% | 6,726 |
| Mar 13, 2025 | 25.61 | 25.67 | 25.45 | 25.49 | 25.29 | -0.22% | 4,479 |
| Mar 12, 2025 | 25.62 | 25.66 | 25.49 | 25.55 | 25.35 | -1.01% | 3,194 |
| Mar 11, 2025 | 25.87 | 25.91 | 25.69 | 25.81 | 25.61 | -1.41% | 29,280 |
| Mar 10, 2025 | 26.27 | 26.35 | 26.07 | 26.18 | 25.97 | -0.40% | 15,884 |
| Mar 7, 2025 | 26.10 | 26.30 | 26.10 | 26.28 | 26.08 | 1.56% | 10,411 |
| Mar 6, 2025 | 25.68 | 25.89 | 25.68 | 25.88 | 25.68 | 0.10% | 1,395 |
| Mar 5, 2025 | 25.74 | 25.92 | 25.67 | 25.85 | 25.65 | 0.26% | 2,058 |
| Mar 4, 2025 | 25.90 | 25.98 | 25.78 | 25.78 | 25.59 | -1.21% | 1,675 |
| Mar 3, 2025 | 26.33 | 26.34 | 26.10 | 26.10 | 25.90 | -0.32% | 1,110 |
| Feb 28, 2025 | 26.04 | 26.18 | 25.96 | 26.18 | 25.98 | 0.30% | 1,598 |
| Feb 27, 2025 | 26.11 | 26.14 | 26.01 | 26.11 | 25.90 | -0.19% | 44,648 |
| Feb 26, 2025 | 26.17 | 26.18 | 26.15 | 26.16 | 25.87 | -0.42% | 2,409 |
| Feb 25, 2025 | 26.38 | 26.38 | 26.21 | 26.27 | 25.98 | 0.15% | 2,211 |
| Feb 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.94 | 0.41% | 287 |
| Feb 21, 2025 | 26.06 | 26.12 | 26.06 | 26.12 | 25.83 | 0.38% | 572 |
| Feb 20, 2025 | 25.93 | 26.02 | 25.93 | 26.02 | 25.73 | 0.60% | 1,629 |
| Feb 19, 2025 | 25.81 | 25.89 | 25.79 | 25.87 | 25.58 | 0.52% | 13,585 |
| Feb 18, 2025 | 25.73 | 25.78 | 25.69 | 25.73 | 25.45 | -0.09% | 1,879 |
| Feb 14, 2025 | 25.87 | 25.87 | 25.76 | 25.76 | 25.47 | -0.14% | 5,443 |
| Feb 13, 2025 | 25.66 | 25.79 | 25.64 | 25.79 | 25.51 | 0.73% | 4,479 |
| Feb 12, 2025 | 25.59 | 25.63 | 25.58 | 25.60 | 25.32 | -0.54% | 2,311 |
| Feb 11, 2025 | 25.57 | 25.74 | 25.57 | 25.74 | 25.46 | 0.70% | 809 |
| Feb 10, 2025 | 25.50 | 25.60 | 25.50 | 25.56 | 25.28 | 0.15% | 6,261 |
| Feb 7, 2025 | 25.61 | 25.61 | 25.52 | 25.52 | 25.24 | -0.48% | 868 |
| Feb 6, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.36 | -0.30% | 296 |
| Feb 5, 2025 | 25.64 | 25.72 | 25.64 | 25.72 | 25.44 | 0.54% | 6,489 |
| Feb 4, 2025 | 25.55 | 25.61 | 25.55 | 25.58 | 25.30 | -0.11% | 5,931 |
| Feb 3, 2025 | 25.59 | 25.67 | 25.58 | 25.61 | 25.33 | -0.09% | 4,265 |
| Jan 31, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.35 | -0.66% | 1,281 |
| Jan 30, 2025 | 25.78 | 25.80 | 25.77 | 25.80 | 25.52 | -0.18% | 1,200 |
| Jan 29, 2025 | 26.01 | 26.01 | 25.85 | 25.85 | 25.43 | -0.31% | 3,141 |
| Jan 28, 2025 | 26.22 | 26.22 | 25.90 | 25.93 | 25.50 | -0.98% | 5,439 |
| Jan 27, 2025 | 26.11 | 26.23 | 26.04 | 26.19 | 25.76 | 0.89% | 2,131 |
| Jan 24, 2025 | 25.89 | 25.96 | 25.88 | 25.96 | 25.53 | 0.41% | 8,037 |
| Jan 23, 2025 | 25.81 | 25.89 | 25.81 | 25.85 | 25.42 | 0.54% | 639 |
| Jan 22, 2025 | 25.75 | 25.77 | 25.69 | 25.71 | 25.29 | -0.81% | 21,419 |
| Jan 21, 2025 | 25.90 | 25.92 | 25.90 | 25.92 | 25.49 | 0.58% | 837 |
| Jan 17, 2025 | 25.78 | 25.81 | 25.77 | 25.77 | 25.35 | 0.63% | 975 |
| Jan 16, 2025 | 25.51 | 25.61 | 25.51 | 25.61 | 25.19 | 0.61% | 1,030 |