DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.97	34.21	33.96	34.04	34.04	-0.29%	27,219
Feb 20, 2025	34.11	34.16	34.00	34.14	34.14	-0.18%	66,672
Feb 19, 2025	34.12	34.20	34.00	34.20	34.20	0.26%	123,698
Feb 18, 2025	33.89	34.13	33.89	34.11	34.11	0.29%	36,536
Feb 14, 2025	34.12	34.15	33.99	34.01	34.01	-0.09%	26,137
Feb 13, 2025	33.81	34.04	33.81	34.04	34.04	0.50%	7,911
Feb 12, 2025	33.59	33.88	33.59	33.87	33.87	-0.02%	28,057
Feb 11, 2025	33.56	33.88	33.56	33.88	33.88	0.64%	6,789
Feb 10, 2025	33.47	33.66	33.47	33.66	33.66	0.72%	5,159
Feb 7, 2025	33.48	33.59	33.41	33.42	33.42	-0.39%	15,489
Feb 6, 2025	33.67	33.67	33.40	33.55	33.55	0.63%	24,492
Feb 5, 2025	33.11	33.37	33.11	33.34	33.34	0.97%	20,122
Feb 4, 2025	33.00	33.17	33.00	33.02	33.02	-0.33%	70,863
Feb 3, 2025	32.67	33.25	32.67	33.13	33.13	-0.12%	27,467
Jan 31, 2025	33.41	33.49	33.17	33.17	33.17	-0.80%	26,660
Jan 30, 2025	33.26	33.52	33.26	33.44	33.44	0.64%	3,338
Jan 29, 2025	33.28	33.41	33.22	33.23	33.19	-0.25%	13,477
Jan 28, 2025	33.29	33.35	33.25	33.31	33.27	-0.36%	3,414
Jan 27, 2025	33.31	33.43	33.21	33.43	33.39	-0.80%	17,970
Jan 24, 2025	33.55	33.72	33.55	33.70	33.66	0.63%	11,651
Jan 23, 2025	33.37	33.52	33.37	33.49	33.45	0.63%	39,553
Jan 22, 2025	33.31	33.37	33.27	33.28	33.24	-0.45%	23,051
Jan 21, 2025	33.08	33.43	33.08	33.43	33.39	1.49%	29,518
Jan 17, 2025	32.68	32.99	32.68	32.94	32.90	0.92%	13,332
Jan 16, 2025	32.37	32.65	32.37	32.64	32.60	0.83%	46,471
Jan 15, 2025	32.31	32.40	32.28	32.37	32.33	1.14%	19,580
Jan 14, 2025	31.87	32.01	31.80	32.01	31.97	0.77%	41,793
Jan 13, 2025	31.63	31.76	31.63	31.76	31.72	0.47%	15,778
Jan 10, 2025	31.88	31.88	31.51	31.61	31.57	-1.59%	57,611
Jan 8, 2025	31.79	32.12	31.79	32.12	32.08	0.48%	44,450
Jan 7, 2025	32.19	32.19	31.93	31.97	31.93	-0.39%	27,863
Jan 6, 2025	32.28	32.35	32.09	32.09	32.05	-0.62%	52,029
Jan 3, 2025	32.29	32.36	32.29	32.29	32.25	0.56%	85,756
Jan 2, 2025	32.24	32.26	31.97	32.11	32.07	0.31%	70,918
Dec 31, 2024	32.09	32.09	31.91	32.01	31.97	0.09%	25,606
Dec 30, 2024	31.91	32.03	31.76	31.98	31.94	-0.68%	45,705
Dec 27, 2024	32.21	32.21	32.06	32.20	32.16	-0.68%	28,410
Dec 26, 2024	32.39	32.48	32.38	32.42	32.29	0.16%	11,824
Dec 24, 2024	32.28	32.40	32.28	32.37	32.23	0.46%	20,179
Dec 23, 2024	31.99	32.22	31.94	32.22	32.09	0.56%	38,499
Dec 20, 2024	31.72	32.19	31.72	32.04	31.91	1.04%	33,144
Dec 19, 2024	31.87	31.87	31.71	31.71	31.58	-0.41%	60,965
Dec 18, 2024	32.55	32.57	31.84	31.84	31.71	-2.30%	27,228
Dec 17, 2024	32.56	32.64	32.50	32.59	32.46	-0.49%	17,090
Dec 16, 2024	32.99	33.00	32.74	32.75	32.62	-0.64%	37,913
Dec 13, 2024	32.95	33.00	32.94	32.96	32.82	0.18%	7,699
Dec 12, 2024	32.91	33.02	32.90	32.90	32.76	-0.27%	46,932
Dec 11, 2024	33.18	33.18	32.99	32.99	32.85	-0.57%	23,217
Dec 10, 2024	33.34	33.34	33.09	33.18	33.04	-0.54%	25,316
Dec 9, 2024	33.47	33.51	33.35	33.36	33.22	0.08%	14,379
Dec 6, 2024	33.51	33.51	33.33	33.33	33.20	-0.74%	18,765
Dec 5, 2024	33.68	33.68	33.58	33.58	33.44	0.13%	34,746
Dec 4, 2024	33.61	33.61	33.48	33.54	33.40	-0.49%	7,106
Dec 3, 2024	33.83	33.83	33.68	33.70	33.56	-0.60%	8,094
Dec 2, 2024	33.84	33.96	33.83	33.91	33.77	-0.80%	15,540
Nov 29, 2024	34.14	34.18	34.14	34.18	34.04	0.41%	1,465
Nov 27, 2024	34.23	34.23	34.04	34.04	33.90	-0.08%	11,652
Nov 26, 2024	34.03	34.09	33.94	34.07	33.93	-0.30%	16,485
Nov 25, 2024	34.32	34.32	34.13	34.17	33.90	0.12%	5,833
Nov 22, 2024	34.12	34.15	34.09	34.13	33.86	0.39%	10,329
Nov 21, 2024	33.74	34.06	33.74	34.00	33.73	0.89%	9,727
Nov 20, 2024	33.54	33.70	33.54	33.70	33.43	0.36%	9,007
Nov 19, 2024	33.45	33.64	33.39	33.58	33.32	-0.36%	15,874
Nov 18, 2024	33.55	33.71	33.55	33.70	33.43	0.87%	35,044
Nov 15, 2024	33.36	33.45	33.31	33.41	33.15	0.09%	33,683
Nov 14, 2024	33.46	33.50	33.36	33.38	33.12	-0.27%	12,668
Nov 13, 2024	33.43	33.47	33.41	33.47	33.21	0.15%	77,324
Nov 12, 2024	33.53	33.53	33.33	33.42	33.16	-0.68%	12,122
Nov 11, 2024	33.67	33.73	33.60	33.65	33.39	0.37%	24,353
Nov 8, 2024	33.37	33.56	33.37	33.53	33.26	0.77%	5,098
Nov 7, 2024	33.35	33.39	33.25	33.27	33.01	-0.27%	8,076
Nov 6, 2024	33.32	33.41	33.25	33.36	33.10	1.55%	18,498
Nov 5, 2024	32.63	32.85	32.58	32.85	32.59	1.04%	16,916
Nov 4, 2024	32.56	32.62	32.44	32.51	32.26	-0.18%	6,246
Nov 1, 2024	32.91	32.91	32.57	32.57	32.31	-0.49%	149,621
Oct 31, 2024	32.87	32.87	32.68	32.73	32.47	-0.15%	18,626
Oct 30, 2024	32.78	32.89	32.78	32.78	32.52	-0.36%	3,358
Oct 29, 2024	32.98	33.00	32.90	32.90	32.57	-0.72%	21,791
Oct 28, 2024	33.13	33.17	33.11	33.14	32.80	0.58%	10,273
Oct 25, 2024	33.39	33.39	32.95	32.95	32.62	-0.92%	3,893
Oct 24, 2024	33.35	33.35	33.22	33.26	32.92	-0.17%	4,015
Oct 23, 2024	33.26	33.31	33.19	33.31	32.98	-0.14%	11,928
Oct 22, 2024	33.28	33.36	33.28	33.36	33.02	-0.18%	16,909
Oct 21, 2024	33.61	33.61	33.41	33.42	33.08	-0.57%	13,750
Oct 18, 2024	33.50	33.61	33.46	33.61	33.27	0.24%	11,372
Oct 17, 2024	33.60	33.61	33.52	33.53	33.19	-0.09%	23,623
Oct 16, 2024	33.45	33.57	33.45	33.56	33.22	1.11%	12,954
Oct 15, 2024	33.34	33.36	33.18	33.19	32.85	-0.60%	8,566
Oct 14, 2024	33.24	33.40	33.24	33.39	33.05	0.63%	16,098
Oct 11, 2024	33.00	33.18	33.00	33.18	32.84	0.91%	6,482
Oct 10, 2024	33.01	33.01	32.85	32.88	32.55	-0.21%	9,629
Oct 9, 2024	32.68	32.98	32.68	32.95	32.62	0.60%	10,819
Oct 8, 2024	32.69	32.76	32.65	32.76	32.42	-	9,398
Oct 7, 2024	32.91	32.91	32.72	32.75	32.42	-0.46%	9,066
Oct 4, 2024	32.74	32.91	32.74	32.91	32.57	0.52%	10,033
Oct 3, 2024	32.71	32.82	32.69	32.74	32.40	-0.62%	10,537
Oct 2, 2024	32.92	32.97	32.86	32.94	32.61	-0.07%	21,344
Oct 1, 2024	32.88	33.00	32.88	32.96	32.63	0.01%	5,336
Sep 30, 2024	32.82	32.96	32.82	32.96	32.63	0.19%	10,983
Sep 27, 2024	32.88	33.00	32.79	32.90	32.57	0.34%	66,521