Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
24.30
-0.02 (-0.09%)
Nov 6, 2025, 11:45 AM EST - Market open
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24.20 | 24.38 | 24.15 | 24.32 | 24.32 | 0.26% | 3,727 |
| Nov 4, 2025 | 24.21 | 24.34 | 24.21 | 24.26 | 24.26 | -0.15% | 20,389 |
| Nov 3, 2025 | 24.48 | 24.48 | 24.22 | 24.29 | 24.29 | -0.90% | 2,410 |
| Oct 31, 2025 | 24.11 | 24.52 | 24.11 | 24.52 | 24.52 | 0.20% | 4,064 |
| Oct 30, 2025 | 24.55 | 24.59 | 24.47 | 24.47 | 24.47 | -0.81% | 9,247 |
| Oct 29, 2025 | 24.94 | 24.99 | 24.62 | 24.67 | 24.52 | -1.45% | 7,406 |
| Oct 28, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 24.88 | -0.88% | 7,219 |
| Oct 27, 2025 | 25.05 | 25.25 | 25.05 | 25.25 | 25.10 | 0.94% | 5,514 |
| Oct 24, 2025 | 25.08 | 25.09 | 25.00 | 25.02 | 24.87 | 0.48% | 6,000 |
| Oct 23, 2025 | 24.94 | 25.00 | 24.90 | 24.90 | 24.75 | -0.38% | 9,586 |
| Oct 22, 2025 | 24.93 | 25.04 | 24.93 | 24.99 | 24.85 | 0.04% | 5,696 |
| Oct 21, 2025 | 24.97 | 25.01 | 24.94 | 24.98 | 24.84 | 0.12% | 3,447 |
| Oct 20, 2025 | 24.91 | 24.98 | 24.85 | 24.95 | 24.81 | 0.54% | 14,991 |
| Oct 17, 2025 | 24.65 | 24.83 | 24.65 | 24.82 | 24.67 | 1.10% | 5,377 |
| Oct 16, 2025 | 24.81 | 24.81 | 24.51 | 24.55 | 24.40 | -1.06% | 4,060 |
| Oct 15, 2025 | 25.01 | 25.04 | 24.76 | 24.81 | 24.67 | -0.02% | 8,832 |
| Oct 14, 2025 | 24.60 | 24.82 | 24.60 | 24.82 | 24.67 | 0.75% | 8,496 |
| Oct 13, 2025 | 24.67 | 24.70 | 24.53 | 24.63 | 24.49 | 0.26% | 22,787 |
| Oct 10, 2025 | 24.90 | 24.90 | 24.57 | 24.57 | 24.42 | -1.37% | 8,209 |
| Oct 9, 2025 | 25.00 | 25.00 | 24.88 | 24.91 | 24.76 | -0.56% | 7,913 |
| Oct 8, 2025 | 25.05 | 25.11 | 25.03 | 25.05 | 24.90 | -0.37% | 3,984 |
| Oct 7, 2025 | 25.17 | 25.21 | 25.12 | 25.14 | 25.00 | -0.24% | 10,078 |
| Oct 6, 2025 | 25.46 | 25.46 | 25.17 | 25.20 | 25.05 | -0.35% | 6,908 |
| Oct 3, 2025 | 25.26 | 25.39 | 25.26 | 25.29 | 25.14 | 0.44% | 8,607 |
| Oct 2, 2025 | 25.15 | 25.19 | 25.14 | 25.18 | 25.03 | -0.44% | 1,769 |
| Oct 1, 2025 | 25.26 | 25.30 | 25.19 | 25.29 | 25.14 | 0.31% | 4,896 |
| Sep 30, 2025 | 25.11 | 25.22 | 25.06 | 25.21 | 25.07 | 0.48% | 5,741 |
| Sep 29, 2025 | 25.19 | 25.19 | 25.07 | 25.09 | 24.95 | -0.78% | 4,917 |
| Sep 26, 2025 | 25.30 | 25.35 | 25.23 | 25.29 | 25.04 | 0.90% | 9,600 |
| Sep 25, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 24.82 | -0.44% | 9,936 |
| Sep 24, 2025 | 25.25 | 25.25 | 25.15 | 25.17 | 24.93 | -0.14% | 5,220 |
| Sep 23, 2025 | 25.04 | 25.31 | 25.04 | 25.21 | 24.97 | 0.45% | 10,044 |
| Sep 22, 2025 | 25.14 | 25.16 | 25.05 | 25.10 | 24.85 | -0.69% | 19,880 |
| Sep 19, 2025 | 25.31 | 25.31 | 25.21 | 25.27 | 25.03 | -0.24% | 13,040 |
| Sep 18, 2025 | 25.26 | 25.35 | 25.26 | 25.33 | 25.09 | -0.11% | 12,375 |
| Sep 17, 2025 | 25.38 | 25.51 | 25.34 | 25.36 | 25.11 | 0.32% | 15,081 |
| Sep 16, 2025 | 25.22 | 25.33 | 25.22 | 25.28 | 25.04 | 0.12% | 11,875 |
| Sep 15, 2025 | 25.56 | 25.56 | 25.25 | 25.25 | 25.01 | -0.45% | 6,300 |
| Sep 12, 2025 | 25.46 | 25.46 | 25.36 | 25.36 | 25.12 | -0.56% | 1,366 |
| Sep 11, 2025 | 25.50 | 25.52 | 25.46 | 25.51 | 25.26 | 0.82% | 2,158 |
| Sep 10, 2025 | 25.25 | 25.30 | 25.21 | 25.30 | 25.05 | -0.05% | 7,486 |
| Sep 9, 2025 | 25.31 | 25.33 | 25.31 | 25.31 | 25.07 | 0.24% | 6,407 |
| Sep 8, 2025 | 25.25 | 25.26 | 25.12 | 25.25 | 25.01 | -0.55% | 8,438 |
| Sep 5, 2025 | 25.59 | 25.59 | 25.33 | 25.39 | 25.14 | -0.68% | 1,551 |
| Sep 4, 2025 | 25.49 | 25.57 | 25.49 | 25.56 | 25.31 | 0.58% | 4,336 |
| Sep 3, 2025 | 25.44 | 25.45 | 25.36 | 25.41 | 25.17 | -0.62% | 7,035 |
| Sep 2, 2025 | 25.50 | 25.59 | 25.49 | 25.57 | 25.33 | -0.56% | 3,458 |
| Aug 29, 2025 | 25.66 | 25.73 | 25.66 | 25.72 | 25.47 | 0.34% | 23,732 |
| Aug 28, 2025 | 25.66 | 25.66 | 25.54 | 25.63 | 25.38 | -0.81% | 8,718 |
| Aug 27, 2025 | 25.94 | 25.94 | 25.71 | 25.84 | 25.43 | 0.51% | 10,776 |