Polen Dividend Income ETF (DIVZ)

DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	38.15	38.15	37.94	37.97	37.97	0.33%	23,972
Mar 13, 2026	37.94	38.01	37.85	37.85	37.85	0.33%	18,115
Mar 12, 2026	37.88	37.94	37.72	37.72	37.72	-0.05%	19,518
Mar 11, 2026	37.61	37.75	37.55	37.74	37.74	-0.08%	14,850
Mar 10, 2026	37.83	37.99	37.69	37.77	37.77	-0.05%	26,205
Mar 9, 2026	37.51	37.89	37.45	37.79	37.79	-0.29%	14,769
Mar 6, 2026	37.58	37.91	37.58	37.90	37.90	-0.67%	16,052
Mar 5, 2026	38.54	38.54	38.01	38.16	38.16	-1.58%	10,361
Mar 4, 2026	38.74	38.78	38.67	38.77	38.77	-0.07%	22,803
Mar 3, 2026	38.35	38.85	38.35	38.80	38.80	-0.73%	26,276
Mar 2, 2026	38.99	39.13	38.98	39.08	39.08	-0.05%	22,801
Feb 27, 2026	38.84	39.13	38.84	39.10	39.10	0.62%	34,520
Feb 26, 2026	38.93	38.95	38.83	38.86	38.86	-0.15%	13,826
Feb 25, 2026	38.77	38.94	38.77	38.92	38.80	-0.08%	21,103
Feb 24, 2026	38.76	38.96	38.72	38.95	38.83	0.32%	38,710
Feb 23, 2026	38.88	39.06	38.80	38.82	38.70	-0.58%	12,928
Feb 20, 2026	39.01	39.06	38.86	39.05	38.93	0.33%	21,894
Feb 19, 2026	38.87	38.95	38.79	38.93	38.80	-0.12%	22,581
Feb 18, 2026	39.04	39.04	38.86	38.97	38.85	-0.07%	25,378
Feb 17, 2026	39.28	39.28	38.93	39.00	38.88	-0.42%	28,230
Feb 13, 2026	38.88	39.32	38.88	39.16	39.04	0.62%	16,940
Feb 12, 2026	39.35	39.35	38.92	38.92	38.80	-0.56%	8,316
Feb 11, 2026	38.93	39.19	38.93	39.14	39.02	0.57%	15,354
Feb 10, 2026	38.82	38.99	38.81	38.92	38.80	0.41%	18,999
Feb 9, 2026	38.64	38.78	38.62	38.76	38.64	0.16%	25,681
Feb 6, 2026	38.64	38.70	38.55	38.70	38.58	1.52%	17,819
Feb 5, 2026	38.14	38.16	38.03	38.12	38.00	-0.04%	17,962
Feb 4, 2026	37.98	38.19	37.98	38.13	38.02	0.54%	23,623
Feb 3, 2026	38.10	38.23	37.79	37.93	37.81	0.31%	50,386
Feb 2, 2026	37.67	37.89	37.67	37.81	37.69	0.24%	18,239
Jan 30, 2026	37.42	37.72	37.34	37.72	37.60	0.89%	8,779
Jan 29, 2026	37.44	37.70	37.32	37.39	37.27	0.18%	61,582
Jan 28, 2026	37.37	37.41	37.24	37.32	37.18	-0.29%	21,463
Jan 27, 2026	37.27	37.47	37.18	37.43	37.28	0.10%	15,313
Jan 26, 2026	37.46	37.46	37.31	37.39	37.25	0.42%	32,059
Jan 23, 2026	37.30	37.30	37.13	37.24	37.09	-0.25%	16,632
Jan 22, 2026	37.22	37.43	37.22	37.33	37.18	0.73%	15,965
Jan 21, 2026	36.93	37.15	36.87	37.06	36.91	0.59%	75,125
Jan 20, 2026	36.95	37.14	36.84	36.84	36.70	-1.24%	21,709
Jan 16, 2026	37.22	37.34	37.18	37.31	37.16	0.42%	7,016
Jan 15, 2026	36.98	37.25	36.98	37.15	37.00	0.39%	25,072
Jan 14, 2026	36.72	37.06	36.72	37.01	36.86	0.70%	11,322
Jan 13, 2026	36.62	36.82	36.62	36.75	36.60	0.08%	20,401
Jan 12, 2026	36.45	36.72	36.45	36.72	36.58	0.30%	16,069
Jan 9, 2026	36.55	36.69	36.53	36.61	36.46	0.80%	23,866
Jan 8, 2026	36.05	36.42	36.05	36.32	36.18	0.72%	16,917
Jan 7, 2026	36.19	36.20	36.02	36.06	35.92	-1.03%	36,424
Jan 6, 2026	36.53	36.53	36.34	36.44	36.29	-0.58%	26,575
Jan 5, 2026	36.46	36.69	36.32	36.65	36.51	0.16%	35,170
Jan 2, 2026	36.53	36.65	36.49	36.59	36.45	0.63%	29,577

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.