Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
24.46
-0.07 (-0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.35 | 24.47 | 24.35 | 24.46 | 24.46 | -0.31% | 2,540 |
| Apr 24, 2025 | 24.41 | 24.53 | 24.41 | 24.53 | 24.53 | 0.30% | 1,979 |
| Apr 23, 2025 | 24.59 | 24.69 | 24.39 | 24.46 | 24.46 | 0.37% | 3,500 |
| Apr 22, 2025 | 24.22 | 24.41 | 24.21 | 24.37 | 24.37 | 1.39% | 2,524 |
| Apr 21, 2025 | 24.15 | 24.15 | 24.00 | 24.03 | 24.03 | -1.00% | 1,373 |
| Apr 17, 2025 | 24.22 | 24.43 | 24.22 | 24.27 | 24.27 | 1.15% | 2,461 |
| Apr 16, 2025 | 24.24 | 24.24 | 23.99 | 24.00 | 24.00 | -0.76% | 1,313 |
| Apr 15, 2025 | 24.42 | 24.42 | 24.18 | 24.18 | 24.18 | -0.28% | 291 |
| Apr 14, 2025 | 24.28 | 24.28 | 24.18 | 24.25 | 24.25 | 1.24% | 2,706 |
| Apr 11, 2025 | 23.58 | 23.95 | 23.49 | 23.95 | 23.95 | 1.39% | 2,294 |
| Apr 10, 2025 | 23.82 | 23.82 | 23.30 | 23.62 | 23.62 | -2.87% | 3,314 |
| Apr 9, 2025 | 22.83 | 24.32 | 22.79 | 24.32 | 24.32 | 5.28% | 11,516 |
| Apr 8, 2025 | 23.99 | 23.99 | 23.10 | 23.10 | 23.10 | -1.62% | 1,142 |
| Apr 7, 2025 | 22.92 | 23.54 | 22.90 | 23.48 | 23.48 | -1.16% | 9,637 |
| Apr 4, 2025 | 24.56 | 24.56 | 23.76 | 23.76 | 23.76 | -5.30% | 10,958 |
| Apr 3, 2025 | 25.28 | 25.35 | 25.09 | 25.09 | 25.09 | -3.30% | 7,488 |
| Apr 2, 2025 | 25.89 | 25.94 | 25.83 | 25.94 | 25.94 | -0.07% | 1,009 |
| Apr 1, 2025 | 25.80 | 26.04 | 25.80 | 25.96 | 25.96 | -0.43% | 4,976 |
| Mar 31, 2025 | 25.85 | 26.07 | 25.85 | 26.07 | 26.07 | 1.09% | 8,737 |
| 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 |