ETR:VDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	43.97	44.15	43.85	44.13	44.13	0.14%	187,362
Sep 29, 2025	44.18	44.22	43.97	44.07	44.07	-0.25%	171,775
Sep 26, 2025	43.96	44.24	43.95	44.18	44.18	0.82%	105,302
Sep 25, 2025	43.84	43.96	43.74	43.82	43.82	-0.20%	107,957
Sep 24, 2025	43.82	43.99	43.69	43.91	43.91	-0.07%	138,780
Sep 23, 2025	43.82	44.06	43.79	43.94	43.94	0.23%	123,091
Sep 22, 2025	43.83	43.87	43.67	43.84	43.84	-0.09%	156,366
Sep 19, 2025	43.81	43.99	43.80	43.88	43.88	0.16%	165,028
Sep 18, 2025	43.82	43.88	43.70	43.81	43.81	-0.05%	132,525
Sep 17, 2025	43.82	43.86	43.67	43.83	43.83	0.07%	141,522
Sep 16, 2025	44.15	44.18	43.77	43.80	43.80	-0.95%	122,797
Sep 15, 2025	44.30	44.38	44.17	44.22	44.22	-	152,397
Sep 12, 2025	44.30	44.30	44.15	44.22	44.22	-0.20%	102,649
Sep 11, 2025	44.16	44.31	44.11	44.31	44.31	0.54%	120,930
Sep 10, 2025	44.05	44.15	43.95	44.07	44.07	0.18%	133,768
Sep 9, 2025	43.89	44.03	43.81	43.99	43.99	0.34%	95,045
Sep 8, 2025	43.96	43.97	43.67	43.84	43.84	0.14%	236,438
Sep 5, 2025	44.04	44.08	43.68	43.78	43.78	-0.36%	197,146
Sep 4, 2025	43.73	43.99	43.71	43.94	43.94	0.60%	157,527
Sep 3, 2025	43.68	43.79	43.57	43.68	43.68	-0.52%	188,742
Sep 2, 2025	44.31	44.32	43.91	43.91	43.55	-0.84%	213,286
Sep 1, 2025	44.29	44.34	44.16	44.28	43.92	0.23%	164,041
Aug 29, 2025	44.30	44.34	44.10	44.18	43.82	-0.36%	111,673
Aug 28, 2025	44.64	44.69	44.30	44.34	43.98	-0.29%	182,155
Aug 27, 2025	44.63	44.64	44.38	44.47	44.11	0.09%	107,728
Aug 26, 2025	44.51	44.52	44.36	44.43	44.07	-0.69%	165,033
Aug 25, 2025	45.02	45.06	44.73	44.74	44.37	-0.95%	273,166
Aug 22, 2025	45.18	45.42	45.14	45.17	44.80	-0.07%	212,317
Aug 21, 2025	45.06	45.20	44.88	45.20	44.83	0.31%	183,605
Aug 20, 2025	44.91	45.14	44.85	45.06	44.69	0.49%	133,044
Aug 19, 2025	44.56	44.90	44.54	44.84	44.47	0.76%	123,291
Aug 18, 2025	44.57	44.64	44.42	44.50	44.14	-0.27%	140,095
Aug 15, 2025	44.75	44.78	44.55	44.62	44.25	0.31%	238,797
Aug 14, 2025	44.26	44.50	44.24	44.48	44.12	0.68%	163,902
Aug 13, 2025	43.95	44.21	43.93	44.18	43.82	0.55%	127,597
Aug 12, 2025	43.91	44.00	43.87	43.94	43.58	0.34%	186,999
Aug 11, 2025	43.85	43.85	43.70	43.79	43.43	0.41%	156,123
Aug 8, 2025	43.48	43.68	43.47	43.61	43.25	0.60%	59,201
Aug 7, 2025	43.14	43.45	43.13	43.35	42.99	0.51%	156,502
Aug 6, 2025	43.24	43.31	43.10	43.13	42.78	0.30%	120,218
Aug 5, 2025	43.05	43.17	42.93	43.00	42.65	0.21%	186,680
Aug 4, 2025	42.56	42.91	42.56	42.91	42.56	1.37%	122,263
Aug 1, 2025	42.80	42.84	42.20	42.33	41.98	-2.01%	147,578
Jul 31, 2025	43.37	43.45	43.14	43.20	42.85	-0.55%	135,140
Jul 30, 2025	43.36	43.55	43.30	43.44	43.08	-0.07%	93,688
Jul 29, 2025	43.37	43.60	43.34	43.47	43.11	0.58%	143,674
Jul 28, 2025	43.53	43.55	43.15	43.22	42.87	0.05%	210,436
Jul 25, 2025	43.15	43.26	43.08	43.20	42.85	-0.23%	126,996
Jul 24, 2025	43.45	43.54	43.25	43.30	42.94	0.16%	164,224
Jul 23, 2025	43.07	43.30	43.06	43.23	42.88	1.48%	121,993