ETR:VDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.40	52.68	52.34	52.61	52.61	0.63%	88,327
Apr 1, 2026	52.63	52.71	52.09	52.28	52.28	-0.17%	206,013
Mar 31, 2026	52.40	52.73	52.26	52.37	52.37	-0.08%	150,561
Mar 30, 2026	51.70	52.41	51.70	52.41	52.41	1.75%	142,271
Mar 27, 2026	51.81	51.81	51.44	51.51	51.51	-0.52%	111,149
Mar 26, 2026	51.71	51.85	51.50	51.78	51.78	0.04%	74,128
Mar 25, 2026	51.68	51.80	51.56	51.76	51.76	0.68%	192,709
Mar 24, 2026	51.09	51.48	50.78	51.41	51.41	1.50%	136,602
Mar 23, 2026	50.52	51.43	50.00	50.65	50.65	-0.80%	441,889
Mar 20, 2026	51.59	51.69	51.03	51.06	51.06	-1.10%	179,056
Mar 19, 2026	51.87	51.94	51.50	51.63	51.63	-0.83%	142,839
Mar 18, 2026	52.50	52.53	51.97	52.06	52.06	-0.89%	141,533
Mar 17, 2026	52.17	52.68	52.13	52.53	52.53	0.86%	150,098
Mar 16, 2026	52.10	52.24	51.94	52.08	52.08	-0.10%	130,322
Mar 13, 2026	51.57	52.19	51.50	52.13	52.13	1.01%	127,575
Mar 12, 2026	51.45	51.73	51.35	51.61	51.61	0.08%	164,438
Mar 11, 2026	51.31	51.69	51.21	51.57	51.57	0.08%	175,966
Mar 10, 2026	51.35	51.64	51.21	51.53	51.53	0.76%	366,849
Mar 9, 2026	50.95	51.21	50.70	51.14	51.14	-0.06%	181,468
Mar 6, 2026	51.51	51.72	50.84	51.17	51.17	-0.58%	198,340
Mar 5, 2026	51.76	52.05	51.45	51.47	51.47	-0.48%	200,005
Mar 4, 2026	51.66	52.00	51.56	51.72	51.72	0.10%	346,010
Mar 3, 2026	52.40	52.45	51.49	51.67	51.46	-1.90%	191,382
Mar 2, 2026	53.06	53.08	52.51	52.67	52.46	-0.25%	186,312
Feb 27, 2026	52.57	52.92	52.50	52.80	52.59	0.08%	195,959
Feb 26, 2026	52.45	52.76	52.35	52.76	52.55	0.57%	251,754
Feb 25, 2026	52.48	52.60	52.35	52.46	52.25	0.04%	167,054
Feb 24, 2026	52.31	52.57	52.28	52.44	52.23	0.11%	153,880
Feb 23, 2026	52.28	52.56	52.20	52.38	52.17	-0.02%	327,765
Feb 20, 2026	52.34	52.54	52.13	52.39	52.18	0.15%	177,604
Feb 19, 2026	52.27	52.57	52.08	52.31	52.10	0.50%	258,860
Feb 18, 2026	52.00	52.12	51.91	52.05	51.84	0.37%	164,059
Feb 17, 2026	51.91	52.15	51.69	51.86	51.65	0.08%	231,836
Feb 16, 2026	51.74	51.90	51.70	51.82	51.61	-0.08%	372,613
Feb 13, 2026	51.87	51.94	51.58	51.86	51.65	-0.21%	259,007
Feb 12, 2026	52.24	52.24	51.94	51.97	51.76	-0.25%	308,291
Feb 11, 2026	51.71	52.13	51.62	52.10	51.89	1.11%	267,577
Feb 10, 2026	51.33	51.53	51.28	51.53	51.32	0.21%	183,269
Feb 9, 2026	51.40	51.45	51.13	51.42	51.21	0.23%	397,997
Feb 6, 2026	51.04	51.40	50.95	51.30	51.09	0.90%	392,781
Feb 5, 2026	51.16	51.21	50.75	50.84	50.63	-1.05%	261,678
Feb 4, 2026	50.68	51.44	50.68	51.38	51.17	1.44%	261,761
Feb 3, 2026	50.36	50.65	50.14	50.65	50.44	0.84%	387,525
Feb 2, 2026	49.67	50.25	49.63	50.23	50.03	0.87%	361,247
Jan 30, 2026	49.22	49.80	49.14	49.80	49.59	1.07%	331,207
Jan 29, 2026	48.98	49.47	48.97	49.27	49.07	0.80%	129,093
Jan 28, 2026	48.81	48.94	48.64	48.88	48.68	-0.12%	225,010
Jan 27, 2026	48.84	49.00	48.76	48.94	48.74	0.31%	356,089
Jan 26, 2026	48.94	48.95	48.73	48.79	48.59	-0.08%	191,339
Jan 23, 2026	48.89	49.01	48.79	48.83	48.63	-0.11%	412,492