Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
26.12
-0.11 (-0.40%)
Jul 24, 2025, 4:00 PM - Market closed
DIVP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 26.31 | 26.31 | 26.12 | 26.12 | 26.12 | -0.39% | 25,536 |
Jul 23, 2025 | 26.17 | 26.27 | 26.11 | 26.23 | 26.23 | 0.97% | 2,016 |
Jul 22, 2025 | 25.93 | 25.98 | 25.82 | 25.97 | 25.97 | 1.48% | 5,750 |
Jul 21, 2025 | 25.64 | 26.19 | 25.60 | 25.60 | 25.60 | 0.06% | 106,626 |
Jul 18, 2025 | 25.61 | 25.73 | 25.54 | 25.58 | 25.58 | -0.11% | 5,668 |
Jul 17, 2025 | 25.56 | 25.61 | 25.53 | 25.61 | 25.61 | 0.29% | 1,095 |
Jul 16, 2025 | 25.55 | 25.57 | 25.35 | 25.54 | 25.54 | 0.31% | 21,649 |
Jul 15, 2025 | 25.59 | 25.59 | 25.45 | 25.46 | 25.46 | -1.10% | 1,486 |
Jul 14, 2025 | 25.65 | 25.77 | 25.59 | 25.74 | 25.74 | 0.24% | 9,196 |
Jul 11, 2025 | 25.93 | 25.93 | 25.61 | 25.68 | 25.68 | -0.58% | 2,271 |
Jul 10, 2025 | 25.79 | 25.93 | 25.79 | 25.83 | 25.83 | 0.46% | 19,882 |
Jul 9, 2025 | 25.72 | 25.72 | 25.67 | 25.71 | 25.71 | -0.23% | 2,979 |
Jul 8, 2025 | 25.77 | 25.81 | 25.63 | 25.77 | 25.77 | 0.56% | 7,895 |
Jul 7, 2025 | 25.81 | 25.81 | 25.58 | 25.63 | 25.63 | -1.12% | 5,303 |
Jul 3, 2025 | 25.90 | 25.95 | 25.90 | 25.92 | 25.92 | 0.29% | 2,720 |
Jul 2, 2025 | 25.84 | 25.87 | 25.71 | 25.84 | 25.84 | 0.40% | 10,832 |
Jul 1, 2025 | 25.73 | 25.81 | 25.67 | 25.74 | 25.74 | 1.42% | 6,552 |
Jun 30, 2025 | 25.28 | 25.38 | 25.25 | 25.38 | 25.38 | 0.47% | 29,039 |
Jun 27, 2025 | 25.28 | 25.36 | 25.15 | 25.26 | 25.26 | -0.59% | 35,698 |
Jun 26, 2025 | 25.33 | 25.42 | 25.33 | 25.41 | 25.31 | 0.64% | 24,466 |
Jun 25, 2025 | 25.50 | 25.50 | 25.22 | 25.25 | 25.15 | -0.51% | 19,744 |
Jun 24, 2025 | 25.41 | 25.43 | 25.37 | 25.38 | 25.28 | 0.23% | 13,841 |
Jun 23, 2025 | 25.24 | 25.32 | 25.17 | 25.32 | 25.22 | 0.78% | 14,305 |
Jun 20, 2025 | 25.16 | 25.21 | 25.11 | 25.13 | 25.03 | 0.41% | 16,908 |
Jun 18, 2025 | 25.00 | 25.14 | 25.00 | 25.02 | 24.93 | 0.20% | 17,452 |
Jun 17, 2025 | 25.09 | 25.12 | 24.97 | 24.97 | 24.88 | -0.62% | 8,804 |
Jun 16, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 25.03 | 0.41% | 10,648 |
Jun 13, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 24.93 | -0.98% | 11,182 |
Jun 12, 2025 | 25.20 | 25.29 | 25.20 | 25.28 | 25.18 | 0.32% | 2,152 |
Jun 11, 2025 | 25.22 | 25.24 | 25.15 | 25.20 | 25.10 | -0.30% | 2,297 |
Jun 10, 2025 | 25.15 | 25.27 | 25.15 | 25.27 | 25.17 | 1.11% | 4,192 |
Jun 9, 2025 | 24.95 | 24.99 | 24.92 | 24.99 | 24.90 | 0.35% | 569 |
Jun 6, 2025 | 24.86 | 24.92 | 24.86 | 24.91 | 24.81 | 1.01% | 2,450 |
Jun 5, 2025 | 24.71 | 24.76 | 24.66 | 24.66 | 24.56 | -0.16% | 1,315 |
Jun 4, 2025 | 24.86 | 24.86 | 24.70 | 24.70 | 24.60 | -0.61% | 1,192 |
Jun 3, 2025 | 24.74 | 24.86 | 24.72 | 24.85 | 24.75 | 0.31% | 9,850 |
Jun 2, 2025 | 24.88 | 24.88 | 24.75 | 24.77 | 24.68 | 0.10% | 2,904 |
May 30, 2025 | 24.67 | 24.75 | 24.60 | 24.75 | 24.65 | 0.48% | 1,298 |
May 29, 2025 | 24.55 | 24.66 | 24.55 | 24.63 | 24.53 | 0.09% | 4,877 |
May 28, 2025 | 24.78 | 24.79 | 24.61 | 24.61 | 24.41 | -0.83% | 12,651 |
May 27, 2025 | 24.81 | 24.88 | 24.81 | 24.81 | 24.61 | 0.97% | 10,655 |
May 23, 2025 | 24.60 | 24.66 | 24.57 | 24.57 | 24.37 | -0.06% | 7,189 |
May 22, 2025 | 24.57 | 24.62 | 24.55 | 24.59 | 24.39 | -0.57% | 9,028 |
May 21, 2025 | 24.96 | 24.96 | 24.73 | 24.73 | 24.53 | -1.58% | 9,850 |
May 20, 2025 | 25.24 | 25.26 | 25.13 | 25.13 | 24.92 | -0.23% | 1,387 |
May 19, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 24.98 | 0.14% | 1,318 |
May 16, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 24.94 | 0.61% | 3,992 |
May 15, 2025 | 24.84 | 25.00 | 24.80 | 25.00 | 24.79 | 1.79% | 1,586 |
May 14, 2025 | 24.55 | 24.62 | 24.55 | 24.56 | 24.36 | -0.90% | 32,003 |
May 13, 2025 | 24.84 | 24.90 | 24.78 | 24.78 | 24.58 | -0.59% | 10,172 |