Touchstone Dividend Select ETF (DVND)
NYSEARCA: DVND · Real-Time Price · USD
29.94
+1.40 (4.92%)
Apr 28, 2025, 4:00 PM EDT - Market closed
DVND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.82 | 29.94 | 29.82 | 29.94 | 29.94 | 0.29% | 237 |
| Apr 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.02% | 35 |
| Apr 24, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.44% | 20 |
| Apr 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.12% | 281 |
| Apr 22, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.98% | 248 |
| Apr 21, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.66% | 15 |
| Apr 17, 2025 | 29.27 | 29.27 | 29.02 | 29.02 | 29.02 | 0.06% | 911 |
| Apr 16, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.57% | 6 |
| Apr 15, 2025 | 29.76 | 29.79 | 29.47 | 29.47 | 29.47 | -0.24% | 1,918 |
| Apr 14, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.76% | 8 |
| Apr 11, 2025 | 28.74 | 29.32 | 28.74 | 29.32 | 29.32 | 1.43% | 3,080 |
| Apr 10, 2025 | 28.69 | 28.98 | 28.66 | 28.90 | 28.90 | -3.25% | 3,943 |
| Apr 9, 2025 | 27.46 | 29.88 | 27.46 | 29.88 | 29.88 | 7.55% | 8,474 |
| Apr 8, 2025 | 28.13 | 28.13 | 27.78 | 27.78 | 27.78 | -1.55% | 631 |
| Apr 7, 2025 | 28.49 | 28.78 | 28.12 | 28.22 | 28.22 | -0.50% | 35,067 |
| Apr 4, 2025 | 28.50 | 28.50 | 28.36 | 28.36 | 28.36 | -6.00% | 265 |
| Apr 3, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -3.87% | 23 |
| Apr 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.48% | 30 |
| Apr 1, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.23 | -0.36% | 456 |
| Mar 31, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.83% | 174 |
| Mar 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.88% | 4 |
| Mar 27, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.53 | -0.17% | 22 |
| Mar 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.58 | -0.08% | 147 |
| Mar 25, 2025 | 31.79 | 31.84 | 31.76 | 31.76 | 31.61 | -0.34% | 1,811 |
| Mar 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.72 | 0.90% | 17 |
| Mar 21, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.43 | -0.47% | 13 |
| Mar 20, 2025 | 31.83 | 31.83 | 31.73 | 31.73 | 31.58 | -0.26% | 117 |
| Mar 19, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.66 | 0.64% | 10 |
| Mar 18, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.46 | -0.54% | 47 |
| Mar 17, 2025 | 31.46 | 31.79 | 31.46 | 31.79 | 31.63 | 1.08% | 1,055 |
| Mar 14, 2025 | 31.37 | 31.45 | 31.36 | 31.45 | 31.30 | 1.73% | 1,006 |
| Mar 13, 2025 | 30.93 | 30.93 | 30.91 | 30.91 | 30.76 | -0.56% | 411 |
| Mar 12, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.94 | -0.36% | 15 |
| Mar 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | -1.21% | 30 |
| Mar 10, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.43 | -1.89% | 39 |
| Mar 7, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.03 | 1.44% | 25 |
| Mar 6, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.58 | -0.86% | 17 |
| Mar 5, 2025 | 32.02 | 32.02 | 32.01 | 32.01 | 31.85 | 0.93% | 260 |
| Mar 4, 2025 | 31.85 | 31.85 | 31.71 | 31.71 | 31.56 | -1.45% | 301 |
| Mar 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.02 | -0.95% | 268 |
| Feb 28, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.33 | 1.31% | 6 |
| Feb 27, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 31.91 | -0.63% | 11 |
| Feb 26, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.12 | -0.33% | 3 |
| Feb 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | 0.16% | 1 |
| Feb 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.17 | -0.12% | 31 |
| Feb 21, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.21 | -1.02% | 19 |
| Feb 20, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.54 | 0.11% | 34 |
| Feb 19, 2025 | 32.49 | 32.66 | 32.49 | 32.66 | 32.51 | 0.50% | 972 |
| Feb 18, 2025 | 32.45 | 32.50 | 32.45 | 32.50 | 32.35 | 0.25% | 296 |
| Feb 14, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.26 | - | 1,081 |