ETR:VDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.91	51.91	51.57	51.58	-	0.23%	156,977
Jun 2, 2026	52.24	52.30	52.08	52.27	51.46	0.15%	88,416
Jun 1, 2026	52.41	52.47	52.16	52.19	51.38	-0.23%	175,196
May 29, 2026	52.60	52.73	52.30	52.31	51.50	-0.46%	133,184
May 28, 2026	52.89	52.89	52.52	52.55	51.74	-0.76%	138,746
May 27, 2026	53.07	53.07	52.67	52.95	52.13	-0.34%	187,262
May 26, 2026	53.55	53.57	53.13	53.13	52.31	-1.25%	135,180
May 25, 2026	53.49	53.80	53.37	53.80	52.97	0.88%	237,134
May 22, 2026	53.43	53.50	53.27	53.33	52.50	-0.19%	109,231
May 21, 2026	53.30	53.48	53.25	53.43	52.60	0.04%	121,685
May 20, 2026	53.15	53.55	53.10	53.41	52.58	0.24%	140,155
May 19, 2026	53.22	53.39	53.13	53.28	52.45	0.68%	199,721
May 18, 2026	52.44	52.94	52.35	52.92	52.10	0.95%	124,460
May 15, 2026	52.67	52.67	52.34	52.42	51.61	-0.21%	150,876
May 14, 2026	52.29	52.53	52.07	52.53	51.72	0.73%	159,800
May 13, 2026	52.29	52.39	52.09	52.15	51.34	0.21%	110,512
May 12, 2026	51.81	52.09	51.80	52.04	51.23	-0.04%	224,924
May 11, 2026	51.82	52.14	51.82	52.06	51.25	0.56%	166,477
May 8, 2026	52.00	52.00	51.71	51.77	50.97	-0.33%	229,588
May 7, 2026	52.57	52.57	51.94	51.94	51.14	-1.27%	305,213
May 6, 2026	52.85	52.89	52.46	52.61	51.79	0.19%	185,853
May 5, 2026	52.28	52.51	52.20	52.51	51.70	0.52%	118,003
May 4, 2026	52.67	52.68	52.15	52.24	51.43	-1.08%	416,658
Apr 30, 2026	52.14	52.83	52.05	52.81	51.99	1.38%	158,712
Apr 29, 2026	52.38	52.38	51.90	52.09	51.28	-0.67%	176,773
Apr 28, 2026	52.24	52.51	52.24	52.44	51.63	0.34%	111,580
Apr 27, 2026	52.18	52.31	52.02	52.26	51.45	0.21%	169,870
Apr 24, 2026	52.49	52.50	52.15	52.15	51.34	-0.53%	103,843
Apr 23, 2026	52.14	52.56	52.12	52.43	51.62	0.71%	146,935
Apr 22, 2026	52.17	52.29	52.00	52.06	51.25	-0.13%	170,502
Apr 21, 2026	52.30	52.54	52.13	52.13	51.32	-0.70%	108,015
Apr 20, 2026	52.30	52.50	52.28	52.50	51.69	0.29%	144,202
Apr 17, 2026	52.45	52.57	51.98	52.35	51.54	0.02%	178,303
Apr 16, 2026	52.13	52.52	52.07	52.34	51.53	0.44%	190,064
Apr 15, 2026	52.39	52.39	52.08	52.11	51.30	-0.42%	346,523
Apr 14, 2026	52.29	52.42	52.09	52.33	51.52	-0.10%	227,847
Apr 13, 2026	52.49	52.54	52.30	52.38	51.57	-0.10%	131,794
Apr 10, 2026	52.52	52.75	52.41	52.43	51.62	-0.44%	131,620
Apr 9, 2026	52.65	52.66	52.42	52.66	51.84	0.48%	171,328
Apr 8, 2026	52.55	52.71	52.10	52.41	51.60	-0.08%	603,330
Apr 7, 2026	52.87	52.97	52.23	52.45	51.64	-0.30%	192,132
Apr 2, 2026	52.40	52.68	52.34	52.61	51.79	0.63%	88,327
Apr 1, 2026	52.63	52.71	52.09	52.28	51.47	-0.17%	206,013
Mar 31, 2026	52.40	52.73	52.26	52.37	51.56	-0.08%	150,561
Mar 30, 2026	51.70	52.41	51.70	52.41	51.60	1.75%	142,271
Mar 27, 2026	51.81	51.81	51.44	51.51	50.71	-0.52%	111,149
Mar 26, 2026	51.71	51.85	51.50	51.78	50.98	0.04%	74,128
Mar 25, 2026	51.68	51.80	51.56	51.76	50.96	0.68%	192,709
Mar 24, 2026	51.09	51.48	50.78	51.41	50.61	1.50%	136,602
Mar 23, 2026	50.52	51.43	50.00	50.65	49.87	-0.80%	441,889