Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
26.30
-0.23 (-0.87%)
Apr 24, 2026, 4:00 PM EDT - Market closed
DIVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.37 | 26.37 | 26.29 | 26.30 | 26.30 | -0.86% | 42,493 |
| Apr 23, 2026 | 26.58 | 26.58 | 26.36 | 26.53 | 26.53 | 0.76% | 11,845 |
| Apr 22, 2026 | 26.50 | 26.54 | 26.32 | 26.33 | 26.33 | -0.27% | 13,538 |
| Apr 21, 2026 | 26.56 | 26.58 | 26.40 | 26.40 | 26.40 | -0.80% | 694 |
| Apr 20, 2026 | 26.59 | 26.70 | 26.59 | 26.61 | 26.61 | 0.30% | 39,208 |
| Apr 17, 2026 | 26.36 | 26.53 | 26.35 | 26.53 | 26.53 | 0.67% | 8,049 |
| Apr 16, 2026 | 26.43 | 26.43 | 26.27 | 26.36 | 26.35 | 0.42% | 13,006 |
| Apr 15, 2026 | 26.23 | 26.31 | 26.13 | 26.24 | 26.24 | -0.08% | 5,787 |
| Apr 14, 2026 | 26.18 | 26.30 | 26.18 | 26.27 | 26.27 | -0.16% | 8,079 |
| Apr 13, 2026 | 26.18 | 26.31 | 26.10 | 26.31 | 26.31 | 0.39% | 14,175 |
| Apr 10, 2026 | 26.43 | 26.43 | 26.20 | 26.21 | 26.21 | -0.81% | 7,205 |
| Apr 9, 2026 | 26.30 | 26.49 | 26.30 | 26.42 | 26.42 | 0.28% | 26,166 |
| Apr 8, 2026 | 26.25 | 26.35 | 26.22 | 26.35 | 26.35 | 1.14% | 7,419 |
| Apr 7, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | -0.07% | 5,878 |
| Apr 6, 2026 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | 0.48% | 2,363 |
| Apr 2, 2026 | 25.88 | 25.94 | 25.87 | 25.94 | 25.94 | 0.08% | 3,348 |
| Apr 1, 2026 | 25.83 | 26.03 | 25.83 | 25.92 | 25.92 | -0.09% | 13,706 |
| Mar 31, 2026 | 26.05 | 26.05 | 25.77 | 25.94 | 25.94 | 0.89% | 14,577 |
| Mar 30, 2026 | 25.87 | 25.94 | 25.72 | 25.72 | 25.72 | -1.10% | 5,297 |
| Mar 27, 2026 | 26.34 | 26.34 | 26.00 | 26.00 | 25.81 | -0.87% | 2,879 |
| Mar 26, 2026 | 26.27 | 26.40 | 26.23 | 26.23 | 26.04 | 0.21% | 22,695 |
| Mar 25, 2026 | 26.15 | 26.25 | 26.09 | 26.17 | 25.98 | 0.58% | 7,221 |
| Mar 24, 2026 | 25.92 | 26.20 | 25.92 | 26.02 | 25.83 | 0.60% | 6,313 |
| Mar 23, 2026 | 25.63 | 26.00 | 25.63 | 25.87 | 25.68 | 0.92% | 3,622 |
| Mar 20, 2026 | 25.86 | 25.86 | 25.62 | 25.63 | 25.45 | -0.77% | 11,034 |
| Mar 19, 2026 | 25.85 | 25.92 | 25.75 | 25.83 | 25.65 | -0.15% | 7,981 |
| Mar 18, 2026 | 26.11 | 26.11 | 25.87 | 25.87 | 25.68 | -1.29% | 13,764 |
| Mar 17, 2026 | 26.30 | 26.35 | 26.21 | 26.21 | 26.02 | 0.26% | 952 |
| Mar 16, 2026 | 26.23 | 26.23 | 26.11 | 26.14 | 25.95 | 0.55% | 5,683 |
| Mar 13, 2026 | 26.09 | 26.21 | 25.99 | 26.00 | 25.81 | 0.21% | 12,813 |
| Mar 12, 2026 | 26.00 | 26.13 | 25.95 | 25.95 | 25.76 | -1.04% | 16,482 |
| Mar 11, 2026 | 26.13 | 26.25 | 26.12 | 26.22 | 26.03 | -0.26% | 30,816 |
| Mar 10, 2026 | 26.20 | 26.48 | 26.20 | 26.29 | 26.10 | -0.41% | 27,518 |
| Mar 9, 2026 | 26.32 | 26.44 | 26.01 | 26.40 | 26.20 | -0.42% | 99,614 |
| Mar 6, 2026 | 26.41 | 26.55 | 26.25 | 26.51 | 26.31 | -0.85% | 20,979 |
| Mar 5, 2026 | 26.94 | 26.98 | 26.66 | 26.73 | 26.54 | -1.16% | 25,282 |
| Mar 4, 2026 | 26.98 | 27.08 | 26.97 | 27.05 | 26.85 | -0.02% | 2,796 |
| Mar 3, 2026 | 26.82 | 27.17 | 26.78 | 27.05 | 26.86 | -0.86% | 6,436 |
| Mar 2, 2026 | 27.38 | 27.38 | 27.18 | 27.29 | 27.09 | 0.41% | 7,423 |
| Feb 27, 2026 | 27.04 | 27.25 | 27.00 | 27.18 | 26.98 | 0.31% | 7,626 |
| Feb 26, 2026 | 27.10 | 27.22 | 27.04 | 27.09 | 26.90 | -0.36% | 3,559 |
| Feb 25, 2026 | 27.19 | 27.19 | 27.02 | 27.19 | 26.88 | 0.02% | 4,261 |
| Feb 24, 2026 | 27.18 | 27.21 | 27.09 | 27.19 | 26.88 | 0.30% | 9,589 |
| Feb 23, 2026 | 27.44 | 27.44 | 27.07 | 27.11 | 26.80 | -1.12% | 6,051 |
| Feb 20, 2026 | 27.25 | 27.43 | 27.22 | 27.41 | 27.10 | 0.33% | 3,581 |
| Feb 19, 2026 | 27.53 | 27.53 | 27.29 | 27.32 | 27.01 | -0.20% | 4,322 |
| Feb 18, 2026 | 27.29 | 27.41 | 27.29 | 27.38 | 27.06 | 0.55% | 11,961 |
| Feb 17, 2026 | 27.47 | 27.47 | 27.22 | 27.22 | 26.92 | -0.40% | 5,763 |
| Feb 13, 2026 | 27.36 | 27.43 | 27.33 | 27.33 | 27.02 | 0.61% | 3,638 |
| Feb 12, 2026 | 27.65 | 27.65 | 27.13 | 27.17 | 26.86 | -1.07% | 2,490 |