DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.49	41.60	41.45	41.45	41.45	0.19%	4,639
Dec 4, 2025	41.15	41.44	41.15	41.38	41.38	0.72%	2,371
Dec 3, 2025	40.51	41.12	40.51	41.08	41.08	1.40%	14,430
Dec 2, 2025	40.61	40.66	40.47	40.51	40.51	-0.30%	72,766
Dec 1, 2025	40.69	40.84	40.63	40.64	40.64	-0.45%	3,069
Nov 28, 2025	40.71	40.82	40.71	40.82	40.82	0.56%	1,011
Nov 26, 2025	40.46	40.73	40.46	40.59	40.59	1.04%	3,838
Nov 25, 2025	39.87	40.26	39.56	40.17	40.17	1.40%	4,104
Nov 24, 2025	39.39	39.73	39.39	39.62	39.62	0.75%	6,292
Nov 21, 2025	38.82	39.46	38.82	39.33	39.32	1.64%	4,748
Nov 20, 2025	39.87	39.87	38.69	38.69	38.69	-1.25%	3,079
Nov 19, 2025	39.20	39.22	39.11	39.18	39.18	0.35%	2,241
Nov 18, 2025	38.84	39.13	38.84	39.05	39.05	0.27%	10,142
Nov 17, 2025	39.68	39.68	38.94	38.94	38.94	-1.92%	5,227
Nov 14, 2025	39.50	39.82	39.50	39.70	39.70	-0.24%	8,508
Nov 13, 2025	40.25	40.25	39.70	39.80	39.80	-1.80%	5,023
Nov 12, 2025	40.54	40.65	40.51	40.53	40.53	0.83%	7,360
Nov 11, 2025	40.10	40.28	40.10	40.19	40.19	0.14%	2,831
Nov 10, 2025	40.04	40.24	39.83	40.13	40.13	1.05%	11,464
Nov 7, 2025	39.25	39.72	39.13	39.72	39.71	1.03%	5,765
Nov 6, 2025	39.49	39.49	39.31	39.31	39.31	-0.28%	4,985
Nov 5, 2025	39.12	39.58	39.12	39.42	39.42	1.10%	1,706
Nov 4, 2025	38.75	39.21	38.75	38.99	38.99	-0.72%	2,614
Nov 3, 2025	38.95	39.28	38.95	39.28	39.27	-0.21%	2,446
Oct 31, 2025	39.22	39.43	39.22	39.36	39.36	-0.14%	3,391
Oct 30, 2025	39.68	39.83	39.40	39.41	39.41	0.58%	16,517
Oct 29, 2025	39.32	39.48	39.08	39.19	39.19	-0.64%	2,700
Oct 28, 2025	39.67	39.68	39.44	39.44	39.44	-0.83%	5,216
Oct 27, 2025	39.89	39.89	39.68	39.77	39.77	0.41%	2,748
Oct 24, 2025	39.57	39.85	39.57	39.61	39.61	0.65%	8,341
Oct 23, 2025	39.52	39.52	39.35	39.35	39.35	-0.15%	374
Oct 22, 2025	39.56	39.69	39.25	39.41	39.41	-0.47%	2,164
Oct 21, 2025	39.73	39.75	39.60	39.60	39.60	0.09%	2,761
Oct 20, 2025	39.45	39.62	39.42	39.56	39.56	1.32%	1,042
Oct 17, 2025	38.89	39.05	38.89	39.05	39.05	0.60%	1,674
Oct 16, 2025	39.50	39.50	38.80	38.81	38.81	-1.99%	5,431
Oct 15, 2025	39.77	39.77	39.50	39.60	39.60	0.04%	4,028
Oct 14, 2025	38.98	39.67	38.98	39.59	39.59	0.80%	12,156
Oct 13, 2025	39.22	39.33	39.07	39.27	39.27	0.86%	15,270
Oct 10, 2025	39.36	39.36	38.94	38.94	38.94	-1.82%	3,569
Oct 9, 2025	39.78	39.78	39.66	39.66	39.66	-0.99%	2,398
Oct 8, 2025	40.04	40.10	39.97	40.06	40.06	0.07%	1,165
Oct 7, 2025	40.21	40.21	39.99	40.03	40.03	-0.14%	7,808
Oct 6, 2025	40.35	40.35	40.06	40.09	40.09	-0.32%	577
Oct 3, 2025	40.36	40.40	40.19	40.22	40.22	0.50%	2,627
Oct 2, 2025	40.14	40.14	39.91	40.02	40.01	-0.18%	2,571
Oct 1, 2025	40.11	40.16	40.06	40.09	40.09	-0.26%	1,926
Sep 30, 2025	40.05	40.22	39.97	40.19	40.19	0.28%	1,512
Sep 29, 2025	40.28	40.28	39.97	40.08	40.08	0.09%	3,528
Sep 26, 2025	39.98	40.07	39.91	40.05	40.05	1.02%	11,490