Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
25.13
+0.10 (0.40%)
Jun 16, 2025, 4:00 PM - Market closed
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 25.13 | 0.41% | 10,648 |
| Jun 13, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | -0.98% | 11,182 |
| Jun 12, 2025 | 25.20 | 25.29 | 25.20 | 25.28 | 25.28 | 0.32% | 2,152 |
| Jun 11, 2025 | 25.22 | 25.24 | 25.15 | 25.20 | 25.20 | -0.30% | 2,297 |
| Jun 10, 2025 | 25.15 | 25.27 | 25.15 | 25.27 | 25.27 | 1.11% | 4,192 |
| Jun 9, 2025 | 24.95 | 24.99 | 24.92 | 24.99 | 24.99 | 0.35% | 569 |
| Jun 6, 2025 | 24.86 | 24.92 | 24.86 | 24.91 | 24.91 | 1.01% | 2,450 |
| Jun 5, 2025 | 24.71 | 24.76 | 24.66 | 24.66 | 24.66 | -0.16% | 1,315 |
| Jun 4, 2025 | 24.86 | 24.86 | 24.70 | 24.70 | 24.70 | -0.61% | 1,192 |
| Jun 3, 2025 | 24.74 | 24.86 | 24.72 | 24.85 | 24.85 | 0.31% | 9,850 |
| Jun 2, 2025 | 24.88 | 24.88 | 24.75 | 24.77 | 24.77 | 0.10% | 2,904 |
| May 30, 2025 | 24.67 | 24.75 | 24.60 | 24.75 | 24.75 | 0.48% | 1,298 |
| May 29, 2025 | 24.55 | 24.66 | 24.55 | 24.63 | 24.63 | 0.09% | 4,877 |
| May 28, 2025 | 24.78 | 24.79 | 24.61 | 24.61 | 24.50 | -0.83% | 12,651 |
| May 27, 2025 | 24.81 | 24.88 | 24.81 | 24.81 | 24.71 | 0.97% | 10,655 |
| May 23, 2025 | 24.60 | 24.66 | 24.57 | 24.57 | 24.47 | -0.06% | 7,189 |
| May 22, 2025 | 24.57 | 24.62 | 24.55 | 24.59 | 24.48 | -0.57% | 9,028 |
| May 21, 2025 | 24.96 | 24.96 | 24.73 | 24.73 | 24.62 | -1.58% | 9,850 |
| May 20, 2025 | 25.24 | 25.26 | 25.13 | 25.13 | 25.02 | -0.23% | 1,387 |
| May 19, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 25.07 | 0.14% | 1,318 |
| May 16, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.04 | 0.61% | 3,992 |
| May 15, 2025 | 24.84 | 25.00 | 24.80 | 25.00 | 24.89 | 1.79% | 1,586 |
| May 14, 2025 | 24.55 | 24.62 | 24.55 | 24.56 | 24.45 | -0.90% | 32,003 |
| May 13, 2025 | 24.84 | 24.90 | 24.78 | 24.78 | 24.67 | -0.59% | 10,172 |
| May 12, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.82 | 1.28% | 1,254 |
| May 9, 2025 | 24.65 | 24.69 | 24.61 | 24.61 | 24.50 | -0.02% | 7,043 |
| May 8, 2025 | 24.73 | 24.73 | 24.62 | 24.62 | 24.51 | 0.46% | 489 |
| May 7, 2025 | 24.53 | 24.56 | 24.51 | 24.51 | 24.40 | -0.05% | 4,191 |
| May 6, 2025 | 24.63 | 24.66 | 24.52 | 24.52 | 24.41 | -0.46% | 9,307 |
| May 5, 2025 | 24.69 | 24.70 | 24.63 | 24.63 | 24.52 | -0.44% | 2,390 |
| May 2, 2025 | 24.66 | 24.77 | 24.65 | 24.74 | 24.63 | 1.01% | 4,281 |
| May 1, 2025 | 24.69 | 24.71 | 24.49 | 24.49 | 24.38 | -0.56% | 2,789 |
| Apr 30, 2025 | 24.29 | 24.63 | 24.29 | 24.63 | 24.52 | 0.36% | 9,683 |
| Apr 29, 2025 | 24.55 | 24.59 | 24.54 | 24.54 | 24.43 | -0.09% | 3,389 |
| Apr 28, 2025 | 24.56 | 24.60 | 24.41 | 24.56 | 24.32 | 0.43% | 6,057 |
| Apr 25, 2025 | 24.35 | 24.47 | 24.35 | 24.46 | 24.22 | -0.31% | 2,540 |
| Apr 24, 2025 | 24.41 | 24.53 | 24.41 | 24.53 | 24.29 | 0.30% | 1,979 |
| Apr 23, 2025 | 24.59 | 24.69 | 24.39 | 24.46 | 24.22 | 0.37% | 3,500 |
| Apr 22, 2025 | 24.22 | 24.41 | 24.21 | 24.37 | 24.13 | 1.39% | 2,524 |
| Apr 21, 2025 | 24.15 | 24.15 | 24.00 | 24.03 | 23.80 | -1.00% | 1,373 |
| Apr 17, 2025 | 24.22 | 24.43 | 24.22 | 24.27 | 24.04 | 1.15% | 2,461 |
| Apr 16, 2025 | 24.24 | 24.24 | 23.99 | 24.00 | 23.76 | -0.76% | 1,313 |
| Apr 15, 2025 | 24.42 | 24.42 | 24.18 | 24.18 | 23.94 | -0.28% | 291 |
| Apr 14, 2025 | 24.28 | 24.28 | 24.18 | 24.25 | 24.01 | 1.24% | 2,706 |
| Apr 11, 2025 | 23.58 | 23.95 | 23.49 | 23.95 | 23.72 | 1.39% | 2,294 |
| Apr 10, 2025 | 23.82 | 23.82 | 23.30 | 23.62 | 23.39 | -2.87% | 3,314 |
| Apr 9, 2025 | 22.83 | 24.32 | 22.79 | 24.32 | 24.08 | 5.28% | 11,516 |
| Apr 8, 2025 | 23.99 | 23.99 | 23.10 | 23.10 | 22.87 | -1.62% | 1,142 |
| Apr 7, 2025 | 22.92 | 23.54 | 22.90 | 23.48 | 23.25 | -1.16% | 9,637 |
| Apr 4, 2025 | 24.56 | 24.56 | 23.76 | 23.76 | 23.52 | -5.30% | 10,958 |