DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.31	34.31	34.31	34.31	34.31	1.03%	20
Oct 14, 2026	33.99	33.99	33.84	33.96	33.96	0.15%	1,118
Oct 13, 2026	33.84	33.93	33.84	33.91	33.91	0.17%	4,340
Oct 12, 2026	33.85	33.85	33.85	33.85	33.85	0.22%	409
Oct 9, 2026	33.70	33.78	33.69	33.78	33.78	0.58%	846
Oct 8, 2026	33.58	33.58	33.58	33.58	33.58	0.31%	55
Oct 7, 2026	33.48	33.48	33.48	33.48	33.48	-0.52%	76
Oct 6, 2026	33.70	33.70	33.66	33.66	33.66	0.74%	779
Oct 5, 2026	33.25	33.41	33.25	33.41	33.41	0.22%	223
Oct 2, 2026	33.34	33.34	33.34	33.34	33.34	0.89%	409
Oct 1, 2026	33.04	33.04	33.04	33.04	33.04	-0.06%	34
Sep 30, 2026	33.30	33.30	33.06	33.06	33.06	-0.67%	1,573
Sep 29, 2026	33.37	33.37	33.26	33.28	33.28	-0.37%	633
Sep 28, 2026	33.33	33.54	33.33	33.40	33.40	-0.38%	571
Sep 25, 2026	33.47	33.53	33.43	33.53	33.53	0.35%	2,286
Sep 24, 2026	33.48	33.48	33.41	33.41	33.41	-0.22%	1,540
Sep 23, 2026	33.41	33.52	33.41	33.49	33.49	-0.95%	1,103
Sep 22, 2026	33.85	33.85	33.81	33.81	33.81	0.15%	1,170
Sep 21, 2026	33.76	33.76	33.76	33.76	33.76	0.78%	237
Sep 18, 2026	33.34	33.50	33.34	33.50	33.49	0.02%	1,229
Sep 17, 2026	33.67	33.67	33.67	33.67	33.49	0.73%	66
Sep 16, 2026	33.55	33.55	33.42	33.42	33.24	-0.49%	310
Sep 15, 2026	33.62	33.65	33.59	33.59	33.41	-0.78%	1,065
Sep 14, 2026	33.85	33.85	33.85	33.85	33.67	0.18%	180
Sep 11, 2026	33.83	33.87	33.79	33.79	33.61	0.58%	1,301
Sep 10, 2026	33.64	33.64	33.60	33.60	33.42	-0.58%	3,957
Sep 9, 2026	33.83	33.86	33.64	33.79	33.61	-1.34%	7,110
Sep 8, 2026	34.34	34.34	34.25	34.25	34.07	-0.43%	2,293
Sep 4, 2026	34.42	34.42	34.40	34.40	34.21	-0.20%	690
Sep 3, 2026	34.48	34.48	34.47	34.47	34.28	0.58%	153
Sep 2, 2026	34.27	34.27	34.27	34.27	34.08	-0.06%	97
Sep 1, 2026	34.58	34.58	34.28	34.29	34.10	-0.92%	768
Aug 31, 2026	34.61	34.61	34.61	34.61	34.42	-0.46%	182
Aug 28, 2026	34.89	34.89	34.70	34.77	34.58	-0.22%	950
Aug 27, 2026	34.92	34.92	34.78	34.85	34.66	-0.29%	2,883
Aug 26, 2026	34.97	34.98	34.90	34.95	34.76	0.22%	4,203
Aug 25, 2026	34.84	34.87	34.84	34.87	34.68	-0.16%	728
Aug 24, 2026	34.98	34.98	34.93	34.93	34.74	0.20%	2,586
Aug 21, 2026	34.86	34.86	34.86	34.86	34.67	0.74%	339
Aug 20, 2026	34.67	34.67	34.60	34.60	34.41	-0.18%	1,225
Aug 19, 2026	34.68	34.70	34.66	34.66	34.48	0.54%	906
Aug 18, 2026	34.48	34.48	34.48	34.48	34.29	-0.26%	25
Aug 17, 2026	34.70	34.70	34.57	34.57	34.38	-0.73%	712
Aug 14, 2026	34.82	34.82	34.82	34.82	34.63	-0.52%	112
Aug 13, 2026	34.96	35.00	34.84	35.00	34.82	0.14%	4,246
Aug 12, 2026	34.94	34.97	34.93	34.95	34.77	-0.16%	1,488
Aug 11, 2026	35.02	35.02	35.00	35.01	34.82	0.01%	614
Aug 10, 2026	35.03	35.03	35.01	35.01	34.82	-0.22%	448
Aug 7, 2026	35.10	35.10	35.05	35.09	34.90	0.48%	1,534
Aug 6, 2026	34.92	34.92	34.92	34.92	34.73	-0.14%	34