Skip to main content
Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
25.37
+0.07 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market open

DIVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.4825.4825.4825.4825.480.42%18
Dec 23, 202425.3725.3725.3725.3725.370.28%136
Dec 20, 202425.1425.4125.1425.3025.301.04%1,195
Dec 19, 202425.3725.3725.0425.0425.04-0.49%2,101
Dec 18, 202425.7025.7025.1625.1625.16-2.28%4,629
Dec 17, 202425.8525.8525.7425.7525.75-0.19%740
Dec 16, 202426.1126.1125.8025.8025.80-0.94%1,784
Dec 13, 202426.3026.3026.0426.0426.04-0.32%500
Dec 12, 202426.1826.1926.1326.1326.13-0.24%2,109
Dec 11, 202426.5626.5626.1926.1926.19-0.65%1,735
Dec 10, 202426.6626.6626.3626.3626.36-0.42%5,946
Dec 9, 202426.6926.6926.4726.4726.47-0.54%1,161
Dec 6, 202426.8326.8326.6226.6226.62-0.55%1,318
Dec 5, 202426.8526.8726.7626.7626.760.37%1,195
Dec 4, 202426.6726.7026.6626.6626.66-0.63%784
Dec 3, 202426.9026.9026.8326.8326.83-0.45%107
Dec 2, 202426.9826.9826.9626.9626.96-0.58%1,001
Nov 29, 202427.1127.1127.1127.1127.110.17%63
Nov 27, 202427.1427.1427.0727.0727.07-0.25%102
Nov 26, 202427.1127.1527.1127.1427.000.06%1,229
Nov 25, 202427.1227.1227.1227.1226.990.26%37
Nov 22, 202427.0527.0527.0527.0526.920.56%149
Nov 21, 202426.8826.9026.8826.9026.770.84%102
Nov 20, 202426.6626.6926.5826.6826.550.27%7,678
Nov 19, 202426.6126.6126.6126.6126.47-0.50%2
Nov 18, 202426.7426.7426.7426.7426.610.63%67
Nov 15, 202426.5526.5726.5526.5726.44-0.05%3,762
Nov 14, 202426.6026.7026.5926.5926.46-0.64%2,004
Nov 13, 202426.7726.7826.7526.7626.630.23%3,758
Nov 12, 202426.8126.8526.7026.7026.57-0.50%1,105
Nov 11, 202426.8826.8826.8326.8326.700.09%1,063
Nov 8, 202426.8226.8726.8126.8126.670.49%875
Nov 7, 202426.6926.6926.6826.6826.54-0.44%458
Nov 6, 202426.6626.8526.6626.7926.661.69%3,633
Nov 5, 202426.3426.3526.3226.3526.220.66%506
Nov 4, 202426.3126.3126.1826.1826.05-0.28%1,033
Nov 1, 202426.3526.3726.2526.2526.12-0.72%2,286
Oct 31, 202426.4426.5326.4426.4426.310.23%881
Oct 30, 202426.3926.3926.3826.3826.25-0.45%102
Oct 29, 202426.5926.5926.5026.5026.25-0.57%1,021
Oct 28, 202426.6726.6926.6526.6526.400.56%1,125
Oct 25, 202426.7726.7726.5026.5026.25-1.06%599
Oct 24, 202426.7826.7926.7826.7926.53-0.39%525
Oct 23, 202426.8226.8926.8226.8926.640.11%1,157
Oct 22, 202426.7126.8626.6726.8626.610.12%868
Oct 21, 202427.0327.0326.8326.8326.58-0.82%1,250
Oct 18, 202427.0027.0826.9927.0626.800.26%1,384
Oct 17, 202427.0227.0226.9926.9926.730.07%773
Oct 16, 202426.9927.0026.9426.9726.710.72%6,901
Oct 15, 202426.9326.9526.7726.7726.52-0.17%500
Oct 14, 202426.7126.8226.7126.8226.570.55%768
Oct 11, 202426.6626.6726.6026.6726.420.76%859
Oct 10, 202426.4826.4826.4726.4726.22-0.30%658
Oct 9, 202426.4226.5526.4226.5526.300.55%601
Oct 8, 202426.4026.4326.4026.4126.16-0.18%1,531
Oct 7, 202426.5626.5626.4526.4526.20-0.69%415
Oct 4, 202426.5826.6626.5726.6426.380.63%1,810
Oct 3, 202426.4926.5126.4726.4726.22-0.67%1,511
Oct 2, 202426.6526.6726.6526.6526.40-0.45%1,516
Oct 1, 202426.7026.7726.7026.7726.52-0.01%1,232
Sep 30, 202426.7026.7726.6726.7726.520.18%6,506
Sep 27, 202426.7826.7926.7226.7226.47-0.06%1,304
Sep 26, 202426.7626.7626.7426.7426.33-0.01%1,012
Sep 25, 202427.0827.0826.7426.7426.33-0.40%2,773
Sep 24, 202426.8626.8626.8526.8526.440.20%1,017
Sep 23, 202426.7426.8226.7426.8026.390.34%1,070
Sep 20, 202426.6626.7126.6626.7126.300.07%192
Sep 19, 202426.6926.6926.6926.6926.280.23%213
Sep 18, 202426.6826.7626.6326.6326.22-0.01%1,055
Sep 17, 202426.6826.6826.6326.6326.22-0.20%657
Sep 16, 202426.6526.7026.6426.6826.280.87%1,043
Sep 13, 202426.4026.4926.4026.4526.050.57%4,414
Sep 12, 202426.3226.3226.3126.3125.900.25%104
Sep 11, 202425.9726.2425.9726.2425.84-0.40%6,684
Sep 10, 202426.3526.3826.2826.3425.94-0.40%1,820
Sep 9, 202426.1226.4526.1226.4526.050.99%347
Sep 6, 202426.2026.2326.1926.1925.79-0.59%205
Sep 5, 202426.4726.4726.3526.3525.94-0.17%353
Sep 4, 202426.4026.4026.3726.3925.990.03%323
Sep 3, 202426.3926.3926.3926.3925.98-0.80%103
Aug 30, 202426.3626.6026.3626.6026.190.88%1,024
Aug 29, 202426.4226.4226.3726.3725.96-0.43%3,728
Aug 28, 202426.5026.6026.3926.4825.910.02%2,637
Aug 27, 202426.4926.5126.4326.4825.90-0.12%1,032
Aug 26, 202426.5126.5826.5126.5125.930.52%2,046
Aug 23, 202426.3226.3726.3226.3725.801.09%141
Aug 22, 202426.1126.1126.0926.0925.52-0.19%1,100
Aug 21, 202426.1526.1526.1426.1425.570.31%601
Aug 20, 202426.0626.0626.0626.0625.49-0.59%116
Aug 19, 202426.1626.2226.0926.2125.640.70%1,710
Aug 16, 202425.9926.0325.9926.0325.470.40%217
Aug 15, 202425.9425.9425.9325.9325.360.40%102
Aug 14, 202425.7925.8225.7925.8225.260.36%103
Aug 13, 202425.6325.7525.6325.7325.170.43%10,500
Aug 12, 202425.6225.6225.6225.6225.07-0.31%91
Aug 9, 202425.6425.7025.6425.7025.140.10%136
Aug 8, 202425.6025.7025.5625.6725.121.22%492
Aug 7, 202425.7425.7725.3725.3724.82-0.14%846
Aug 6, 202425.4025.4025.4025.4024.851.20%75
Aug 5, 202425.3225.3225.1025.1024.56-2.02%1,191