Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
25.38
-0.15 (-0.58%)
Dec 31, 2025, 4:00 PM EST - Market closed
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.48 | 25.52 | 25.38 | 25.38 | 25.38 | -0.59% | 7,873 |
| Dec 30, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 25.53 | -0.43% | 2,098 |
| Dec 29, 2025 | 25.75 | 25.77 | 25.64 | 25.64 | 25.51 | -0.21% | 4,538 |
| Dec 26, 2025 | 25.68 | 25.69 | 25.64 | 25.69 | 25.56 | 0.01% | 806 |
| Dec 24, 2025 | 25.63 | 25.73 | 25.63 | 25.69 | 25.56 | 0.20% | 5,015 |
| Dec 23, 2025 | 25.62 | 25.64 | 25.55 | 25.64 | 25.51 | 0.11% | 2,703 |
| Dec 22, 2025 | 25.53 | 25.61 | 25.50 | 25.61 | 25.48 | 0.69% | 5,289 |
| Dec 19, 2025 | 25.51 | 25.61 | 25.44 | 25.44 | 25.30 | -0.18% | 19,637 |
| Dec 18, 2025 | 25.53 | 25.60 | 25.48 | 25.48 | 25.35 | -0.16% | 2,424 |
| Dec 17, 2025 | 25.49 | 25.60 | 25.49 | 25.52 | 25.39 | 0.30% | 5,821 |
| Dec 16, 2025 | 25.64 | 25.64 | 25.39 | 25.45 | 25.31 | -1.10% | 12,020 |
| Dec 15, 2025 | 25.70 | 25.73 | 25.62 | 25.73 | 25.59 | 0.55% | 3,516 |
| Dec 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.45 | 0.07% | 255 |
| Dec 11, 2025 | 25.54 | 25.60 | 25.49 | 25.57 | 25.44 | 0.50% | 13,461 |
| Dec 10, 2025 | 25.13 | 25.44 | 25.13 | 25.44 | 25.31 | 1.75% | 41,959 |
| Dec 9, 2025 | 25.12 | 25.12 | 25.01 | 25.01 | 24.87 | -0.66% | 2,885 |
| Dec 8, 2025 | 25.14 | 25.21 | 25.13 | 25.17 | 25.04 | -0.11% | 4,099 |
| Dec 5, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.06 | -0.06% | 1,975 |
| Dec 4, 2025 | 25.28 | 25.33 | 25.21 | 25.21 | 25.08 | -0.09% | 7,311 |
| Dec 3, 2025 | 25.17 | 25.23 | 25.15 | 25.23 | 25.10 | 1.06% | 2,318 |
| Dec 2, 2025 | 24.93 | 24.98 | 24.89 | 24.97 | 24.84 | -0.26% | 3,447 |
| Dec 1, 2025 | 25.14 | 25.16 | 25.03 | 25.03 | 24.90 | -0.72% | 560 |
| Nov 28, 2025 | 25.07 | 25.26 | 25.07 | 25.22 | 25.08 | 0.58% | 6,680 |
| Nov 26, 2025 | 24.99 | 25.11 | 24.99 | 25.07 | 24.94 | 0.07% | 13,204 |
| Nov 25, 2025 | 24.94 | 25.12 | 24.94 | 25.05 | 24.83 | 1.03% | 22,535 |
| Nov 24, 2025 | 24.86 | 24.86 | 24.78 | 24.80 | 24.58 | 0.04% | 5,171 |
| Nov 21, 2025 | 24.55 | 24.79 | 24.55 | 24.79 | 24.57 | 1.51% | 265 |
| Nov 20, 2025 | 24.75 | 24.76 | 24.42 | 24.42 | 24.20 | -0.50% | 7,140 |
| Nov 19, 2025 | 24.60 | 24.60 | 24.54 | 24.54 | 24.32 | -0.68% | 1,077 |
| Nov 18, 2025 | 24.64 | 24.77 | 24.60 | 24.71 | 24.49 | 0.49% | 46,519 |
| Nov 17, 2025 | 24.84 | 24.84 | 24.59 | 24.59 | 24.37 | -0.75% | 4,415 |
| Nov 14, 2025 | 24.79 | 24.83 | 24.67 | 24.78 | 24.56 | -0.15% | 10,348 |
| Nov 13, 2025 | 24.99 | 24.99 | 24.81 | 24.81 | 24.59 | -0.34% | 3,921 |
| Nov 12, 2025 | 24.84 | 24.99 | 24.84 | 24.90 | 24.68 | 0.36% | 3,854 |
| Nov 11, 2025 | 24.58 | 24.84 | 24.58 | 24.81 | 24.59 | 1.21% | 5,914 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.41 | 24.51 | 24.29 | 0.35% | 4,589 |
| Nov 7, 2025 | 24.33 | 24.43 | 24.25 | 24.43 | 24.21 | 0.51% | 13,117 |
| Nov 6, 2025 | 24.31 | 24.35 | 24.25 | 24.30 | 24.08 | -0.09% | 5,479 |
| Nov 5, 2025 | 24.20 | 24.38 | 24.15 | 24.32 | 24.11 | 0.26% | 3,737 |
| Nov 4, 2025 | 24.21 | 24.34 | 24.21 | 24.26 | 24.04 | -0.15% | 20,389 |
| Nov 3, 2025 | 24.48 | 24.48 | 24.22 | 24.29 | 24.08 | -0.90% | 2,410 |
| Oct 31, 2025 | 24.11 | 24.52 | 24.11 | 24.52 | 24.30 | 0.20% | 4,064 |
| Oct 30, 2025 | 24.55 | 24.59 | 24.47 | 24.47 | 24.25 | -0.81% | 9,247 |
| Oct 29, 2025 | 24.94 | 24.99 | 24.62 | 24.67 | 24.31 | -1.45% | 7,406 |
| Oct 28, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 24.66 | -0.88% | 7,219 |
| Oct 27, 2025 | 25.05 | 25.25 | 25.05 | 25.25 | 24.88 | 0.94% | 5,514 |
| Oct 24, 2025 | 25.08 | 25.09 | 25.00 | 25.02 | 24.65 | 0.48% | 6,000 |
| Oct 23, 2025 | 24.94 | 25.00 | 24.90 | 24.90 | 24.53 | -0.38% | 9,586 |
| Oct 22, 2025 | 24.93 | 25.04 | 24.93 | 24.99 | 24.63 | 0.04% | 5,696 |
| Oct 21, 2025 | 24.97 | 25.01 | 24.94 | 24.98 | 24.62 | 0.12% | 3,447 |