Touchstone Dividend Select ETF (DVND)
NYSEARCA: DVND · Real-Time Price · USD
30.80
-0.04 (-0.14%)
At close: Jan 2, 2025, 11:46 AM
31.00
+0.21 (0.67%)
After-hours: Jan 3, 2025, 4:10 PM EST
DVND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.67% | 20 |
| Jan 2, 2025 | 31.07 | 31.07 | 30.80 | 30.80 | 30.80 | -0.15% | 1,155 |
| Dec 31, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.04% | 132 |
| Dec 30, 2024 | 30.71 | 30.85 | 30.71 | 30.85 | 30.85 | -1.59% | 195 |
| Dec 27, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.16 | -0.63% | 55 |
| Dec 26, 2024 | 31.50 | 31.55 | 31.50 | 31.55 | 31.36 | 0.32% | 203 |
| Dec 24, 2024 | 31.40 | 31.45 | 31.40 | 31.45 | 31.26 | 0.65% | 1,855 |
| Dec 23, 2024 | 31.14 | 31.25 | 31.14 | 31.25 | 31.06 | 0.40% | 28,773 |
| Dec 20, 2024 | 30.84 | 31.13 | 30.84 | 31.13 | 30.93 | 1.09% | 321 |
| Dec 19, 2024 | 30.87 | 30.87 | 30.79 | 30.79 | 30.60 | -0.73% | 823 |
| Dec 18, 2024 | 31.58 | 31.58 | 31.02 | 31.02 | 30.83 | -2.36% | 3,707 |
| Dec 17, 2024 | 31.82 | 31.82 | 31.76 | 31.76 | 31.57 | -0.45% | 1,944 |
| Dec 16, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.71 | -0.34% | 59 |
| Dec 13, 2024 | 31.95 | 32.01 | 31.95 | 32.01 | 31.82 | 0.35% | 420 |
| Dec 12, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.71 | -0.58% | 5 |
| Dec 11, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.89 | 0.10% | 161 |
| Dec 10, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.86 | -0.84% | 45 |
| Dec 9, 2024 | 32.51 | 32.51 | 32.33 | 32.33 | 32.13 | -0.20% | 104 |
| Dec 6, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.20 | -0.07% | 3 |
| Dec 5, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.22 | -0.06% | 22 |
| Dec 4, 2024 | 32.45 | 32.46 | 32.43 | 32.44 | 32.24 | -0.19% | 773 |
| Dec 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | -0.15% | 4 |
| Dec 2, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.35 | -0.17% | 17 |
| Nov 29, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | 0.48% | 6 |
| Nov 27, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.25 | -0.22% | 11 |
| Nov 26, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.32 | 0.02% | 56 |
| Nov 25, 2024 | 32.54 | 32.54 | 32.52 | 32.52 | 32.32 | 0.82% | 116 |
| Nov 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.05 | 0.61% | 4 |
| Nov 21, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.86 | 0.97% | 79 |
| Nov 20, 2024 | 31.85 | 31.85 | 31.75 | 31.75 | 31.55 | - | 248 |
| Nov 19, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.55 | -0.47% | 104 |
| Nov 18, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.70 | 0.66% | 219 |
| Nov 15, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.49 | -0.76% | 1,489 |
| Nov 14, 2024 | 32.03 | 32.03 | 31.91 | 31.93 | 31.73 | -0.38% | 371 |
| Nov 13, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.86 | -0.02% | 109 |
| Nov 12, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.86 | -0.89% | 33 |
| Nov 11, 2024 | 32.46 | 32.46 | 32.35 | 32.35 | 32.15 | -0.02% | 168 |
| Nov 8, 2024 | 32.44 | 32.44 | 32.35 | 32.35 | 32.15 | 0.34% | 1,550 |
| Nov 7, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.04 | -0.07% | 84 |
| Nov 6, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.06 | 1.83% | 25 |
| Nov 5, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.49 | 0.91% | 1,263 |
| Nov 4, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | -0.40% | 31 |
| Nov 1, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.33 | -0.24% | 23 |
| Oct 31, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.41 | -0.61% | 6 |
| Oct 30, 2024 | 31.90 | 31.90 | 31.79 | 31.79 | 31.60 | -0.38% | 3,003 |
| Oct 29, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.72 | -0.35% | 2 |
| Oct 28, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.83 | 0.55% | - |
| Oct 25, 2024 | 31.90 | 31.90 | 31.85 | 31.85 | 31.66 | -0.59% | 365 |
| Oct 24, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.84 | -0.30% | 5 |
| Oct 23, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.94 | -0.31% | 4 |
| Oct 22, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.04 | 0.20% | 5 |
| Oct 21, 2024 | 32.13 | 32.18 | 32.13 | 32.17 | 31.97 | -0.79% | 2,004 |
| Oct 18, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.23 | 0.11% | 24 |
| Oct 17, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.20 | -0.15% | 1 |
| Oct 16, 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 32.25 | 0.55% | 1,080 |
| Oct 15, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.07 | -0.74% | 15 |
| Oct 14, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.31 | 0.75% | 12 |
| Oct 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.07 | 0.83% | 12 |
| Oct 10, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | -0.40% | 22 |
| Oct 9, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.93 | 0.82% | 9 |
| Oct 8, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.67 | 0.38% | 5 |
| Oct 7, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.55 | -0.45% | 5 |
| Oct 4, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.69 | 0.62% | 10 |
| Oct 3, 2024 | 31.78 | 31.78 | 31.69 | 31.69 | 31.50 | -0.49% | 289 |
| Oct 2, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.65 | -0.09% | 58 |
| Oct 1, 2024 | 31.84 | 31.88 | 31.84 | 31.88 | 31.68 | -0.38% | 1,293 |
| Sep 30, 2024 | 31.92 | 32.00 | 31.92 | 32.00 | 31.80 | 0.19% | 175 |
| Sep 27, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.74 | -0.21% | 5 |
| Sep 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | 1.00% | 9 |
| Sep 25, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.35 | -0.34% | 11 |
| Sep 24, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.46 | 0.23% | 11 |
| Sep 23, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.38 | 0.34% | 15 |
| Sep 20, 2024 | 31.54 | 31.61 | 31.54 | 31.61 | 31.28 | -0.14% | 1,015 |
| Sep 19, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.32 | 1.04% | 20 |
| Sep 18, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.00 | -0.18% | 28 |
| Sep 17, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.05 | -0.13% | 4 |
| Sep 16, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.09 | 0.57% | 159 |
| Sep 13, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.92 | 0.89% | 7 |
| Sep 12, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.64 | 0.26% | 1 |
| Sep 11, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.56 | 0.35% | 4 |
| Sep 10, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.45 | 0.44% | 32 |
| Sep 9, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.32 | 0.91% | 16 |
| Sep 6, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.05 | -1.06% | 24 |
| Sep 5, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.37 | -0.59% | 5 |
| Sep 4, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.55 | 0.33% | 41 |
| Sep 3, 2024 | 30.99 | 30.99 | 30.78 | 30.78 | 30.45 | -1.44% | 349 |
| Aug 30, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.89 | 0.99% | 38 |
| Aug 29, 2024 | 30.96 | 30.96 | 30.92 | 30.92 | 30.59 | -0.16% | 202 |
| Aug 28, 2024 | 30.96 | 30.97 | 30.93 | 30.97 | 30.64 | -0.22% | 1,254 |
| Aug 27, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.71 | 0.15% | 10 |
| Aug 26, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.66 | -0.14% | 124 |
| Aug 23, 2024 | 30.84 | 31.03 | 30.83 | 31.03 | 30.70 | 1.17% | 1,164 |
| Aug 22, 2024 | 30.92 | 30.92 | 30.61 | 30.67 | 30.35 | -0.55% | 1,505 |
| Aug 21, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.51 | 0.50% | 2 |
| Aug 20, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.36 | -0.18% | 10 |
| Aug 19, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.42 | 0.32% | 10 |
| Aug 16, 2024 | 30.60 | 30.64 | 30.59 | 30.64 | 30.32 | 0.27% | 259 |
| Aug 15, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.24 | 1.06% | 11 |
| Aug 14, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.92 | 0.28% | 1 |
| Aug 13, 2024 | 29.93 | 30.16 | 29.93 | 30.16 | 29.84 | 1.64% | 205 |