ETR:VDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.92	54.92	54.66	54.66	-	-0.27%	39,434
Sep 22, 2026	55.04	55.08	54.81	54.81	54.81	-0.35%	106,171
Sep 21, 2026	55.00	55.15	54.96	55.00	55.00	0.33%	118,323
Sep 18, 2026	55.26	55.29	54.67	54.82	54.82	-1.37%	274,666
Sep 17, 2026	55.41	55.61	55.41	55.58	55.58	0.58%	70,748
Sep 16, 2026	55.44	55.45	55.21	55.26	55.26	-0.05%	78,827
Sep 15, 2026	55.21	55.38	54.93	55.29	55.29	-0.34%	188,270
Sep 14, 2026	55.56	55.72	55.42	55.48	55.48	0.45%	131,437
Sep 11, 2026	55.15	55.38	55.04	55.23	55.23	0.66%	90,166
Sep 10, 2026	55.08	55.13	54.86	54.87	54.87	-0.07%	73,730
Sep 9, 2026	55.32	55.38	54.83	54.91	54.91	-1.08%	155,437
Sep 8, 2026	55.66	55.66	55.44	55.51	55.51	-0.25%	193,415
Sep 7, 2026	55.67	55.73	55.53	55.65	55.65	-0.14%	177,659
Sep 4, 2026	55.66	55.83	55.59	55.73	55.73	-0.07%	169,469
Sep 3, 2026	55.57	55.84	55.51	55.77	55.77	0.40%	228,410
Sep 2, 2026	55.61	55.61	55.27	55.55	55.55	0.34%	173,282
Sep 1, 2026	55.78	55.98	55.47	55.76	55.36	0.45%	180,060
Aug 31, 2026	55.68	55.76	55.51	55.51	55.11	-0.02%	205,679
Aug 28, 2026	55.44	55.58	55.31	55.52	55.12	0.76%	96,313
Aug 27, 2026	55.54	55.59	54.97	55.10	54.70	-1.18%	250,864
Aug 26, 2026	55.80	55.92	55.70	55.76	55.36	-	131,209
Aug 25, 2026	55.79	55.84	55.49	55.76	55.36	0.25%	223,925
Aug 24, 2026	55.56	55.67	55.46	55.62	55.22	0.07%	149,216
Aug 21, 2026	55.36	55.68	55.31	55.58	55.18	0.52%	95,196
Aug 20, 2026	55.29	55.38	55.16	55.29	54.89	-0.11%	82,036
Aug 19, 2026	55.48	55.60	55.32	55.35	54.95	-0.14%	247,232
Aug 18, 2026	55.30	55.59	55.24	55.43	55.03	0.42%	129,766
Aug 17, 2026	55.38	55.41	55.20	55.20	54.80	-0.47%	158,330
Aug 14, 2026	55.51	55.51	55.32	55.46	55.06	0.20%	125,330
Aug 13, 2026	55.41	55.41	55.24	55.35	54.95	0.38%	109,970
Aug 12, 2026	55.27	55.27	55.00	55.14	54.74	-0.31%	122,348
Aug 11, 2026	55.43	55.45	55.27	55.31	54.91	0.07%	75,628
Aug 10, 2026	55.19	55.27	55.05	55.27	54.87	-0.04%	89,158
Aug 7, 2026	55.31	55.42	55.13	55.29	54.89	0.16%	99,152
Aug 6, 2026	55.33	55.46	55.20	55.20	54.80	0.67%	77,359
Aug 5, 2026	55.21	55.21	54.83	54.83	54.44	-0.69%	245,167
Aug 4, 2026	55.51	55.54	55.07	55.21	54.81	-0.31%	193,476
Aug 3, 2026	55.28	55.42	55.12	55.38	54.98	0.64%	251,414
Jul 31, 2026	55.18	55.34	54.88	55.03	54.64	-0.13%	165,090
Jul 30, 2026	55.17	55.34	54.99	55.10	54.70	-0.40%	109,116
Jul 29, 2026	55.48	55.48	55.16	55.32	54.92	0.16%	197,033
Jul 28, 2026	54.99	55.38	54.92	55.23	54.83	0.77%	113,270
Jul 27, 2026	54.76	54.94	54.47	54.81	54.42	0.59%	197,999
Jul 24, 2026	54.05	54.49	54.05	54.49	54.10	0.91%	88,567
Jul 23, 2026	54.22	54.31	53.85	54.00	53.61	-1.04%	225,669
Jul 22, 2026	54.06	54.70	54.06	54.57	54.18	1.11%	101,736
Jul 21, 2026	53.94	53.97	53.69	53.97	53.58	0.07%	107,550
Jul 20, 2026	53.95	54.07	53.74	53.93	53.54	-0.46%	127,522
Jul 17, 2026	53.79	54.19	53.79	54.18	53.79	0.52%	179,276
Jul 16, 2026	53.44	53.90	53.36	53.90	53.51	0.56%	190,293