Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
26.47
+0.13 (0.49%)
May 19, 2026, 2:19 PM EDT - Market open
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.26 | 26.52 | 26.26 | 26.47 | - | 0.49% | 17,848 |
| May 18, 2026 | 26.22 | 26.36 | 26.22 | 26.34 | 26.34 | 0.85% | 6,788 |
| May 15, 2026 | 26.19 | 26.26 | 26.12 | 26.12 | 26.12 | -0.57% | 12,000 |
| May 14, 2026 | 26.33 | 26.33 | 26.23 | 26.27 | 26.27 | 0.29% | 1,137 |
| May 13, 2026 | 26.22 | 26.31 | 26.15 | 26.19 | 26.19 | -0.59% | 14,944 |
| May 12, 2026 | 26.32 | 26.42 | 26.11 | 26.35 | 26.35 | 0.28% | 3,153 |
| May 11, 2026 | 26.51 | 26.51 | 26.25 | 26.28 | 26.28 | -0.09% | 2,965 |
| May 8, 2026 | 26.47 | 26.47 | 26.26 | 26.30 | 26.30 | -0.19% | 36,362 |
| May 7, 2026 | 26.29 | 26.48 | 26.20 | 26.35 | 26.35 | -0.30% | 101,644 |
| May 6, 2026 | 26.46 | 26.52 | 26.42 | 26.43 | 26.43 | 0.34% | 49,540 |
| May 5, 2026 | 26.22 | 26.41 | 26.20 | 26.34 | 26.34 | 0.38% | 33,140 |
| May 4, 2026 | 26.29 | 26.40 | 26.20 | 26.24 | 26.24 | -0.98% | 36,932 |
| May 1, 2026 | 26.56 | 26.59 | 26.46 | 26.50 | 26.50 | -0.28% | 40,755 |
| Apr 30, 2026 | 26.30 | 26.58 | 26.17 | 26.57 | 26.57 | 1.74% | 29,532 |
| Apr 29, 2026 | 26.09 | 26.15 | 26.05 | 26.12 | 26.12 | -0.50% | 22,425 |
| Apr 28, 2026 | 26.28 | 26.31 | 26.15 | 26.25 | 26.12 | 0.11% | 61,887 |
| Apr 27, 2026 | 26.38 | 26.43 | 26.21 | 26.22 | 26.09 | -0.30% | 24,096 |
| Apr 24, 2026 | 26.37 | 26.37 | 26.29 | 26.30 | 26.17 | -0.86% | 42,493 |
| Apr 23, 2026 | 26.58 | 26.58 | 26.36 | 26.53 | 26.39 | 0.76% | 11,845 |
| Apr 22, 2026 | 26.50 | 26.54 | 26.32 | 26.33 | 26.19 | -0.27% | 13,538 |
| Apr 21, 2026 | 26.56 | 26.58 | 26.40 | 26.40 | 26.26 | -0.80% | 694 |
| Apr 20, 2026 | 26.59 | 26.70 | 26.59 | 26.61 | 26.47 | 0.30% | 39,208 |
| Apr 17, 2026 | 26.36 | 26.53 | 26.35 | 26.53 | 26.40 | 0.67% | 8,049 |
| Apr 16, 2026 | 26.43 | 26.43 | 26.27 | 26.36 | 26.22 | 0.42% | 13,006 |
| Apr 15, 2026 | 26.23 | 26.31 | 26.13 | 26.24 | 26.11 | -0.08% | 5,787 |
| Apr 14, 2026 | 26.18 | 26.30 | 26.18 | 26.27 | 26.13 | -0.16% | 8,079 |
| Apr 13, 2026 | 26.18 | 26.31 | 26.10 | 26.31 | 26.17 | 0.39% | 14,175 |
| Apr 10, 2026 | 26.43 | 26.43 | 26.20 | 26.21 | 26.07 | -0.81% | 7,205 |
| Apr 9, 2026 | 26.30 | 26.49 | 26.30 | 26.42 | 26.28 | 0.28% | 26,166 |
| Apr 8, 2026 | 26.25 | 26.35 | 26.22 | 26.35 | 26.21 | 1.14% | 7,419 |
| Apr 7, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 25.92 | -0.07% | 5,878 |
| Apr 6, 2026 | 25.91 | 26.07 | 25.91 | 26.07 | 25.93 | 0.48% | 2,363 |
| Apr 2, 2026 | 25.88 | 25.94 | 25.87 | 25.94 | 25.81 | 0.08% | 3,348 |
| Apr 1, 2026 | 25.83 | 26.03 | 25.83 | 25.92 | 25.79 | -0.09% | 13,706 |
| Mar 31, 2026 | 26.05 | 26.05 | 25.77 | 25.94 | 25.81 | 0.89% | 14,577 |
| Mar 30, 2026 | 25.87 | 25.94 | 25.72 | 25.72 | 25.58 | -1.10% | 5,297 |
| Mar 27, 2026 | 26.34 | 26.34 | 26.00 | 26.00 | 25.68 | -0.87% | 2,879 |
| Mar 26, 2026 | 26.27 | 26.40 | 26.23 | 26.23 | 25.91 | 0.21% | 22,695 |
| Mar 25, 2026 | 26.15 | 26.25 | 26.09 | 26.17 | 25.85 | 0.58% | 7,221 |
| Mar 24, 2026 | 25.92 | 26.20 | 25.92 | 26.02 | 25.70 | 0.60% | 6,313 |
| Mar 23, 2026 | 25.63 | 26.00 | 25.63 | 25.87 | 25.55 | 0.92% | 3,622 |
| Mar 20, 2026 | 25.86 | 25.86 | 25.62 | 25.63 | 25.32 | -0.77% | 11,034 |
| Mar 19, 2026 | 25.85 | 25.92 | 25.75 | 25.83 | 25.51 | -0.15% | 7,981 |
| Mar 18, 2026 | 26.11 | 26.11 | 25.87 | 25.87 | 25.55 | -1.29% | 13,764 |
| Mar 17, 2026 | 26.30 | 26.35 | 26.21 | 26.21 | 25.89 | 0.26% | 952 |
| Mar 16, 2026 | 26.23 | 26.23 | 26.11 | 26.14 | 25.82 | 0.55% | 5,683 |
| Mar 13, 2026 | 26.09 | 26.21 | 25.99 | 26.00 | 25.68 | 0.21% | 12,813 |
| Mar 12, 2026 | 26.00 | 26.13 | 25.95 | 25.95 | 25.63 | -1.04% | 16,482 |
| Mar 11, 2026 | 26.13 | 26.25 | 26.12 | 26.22 | 25.90 | -0.26% | 30,816 |
| Mar 10, 2026 | 26.20 | 26.48 | 26.20 | 26.29 | 25.96 | -0.41% | 27,518 |