DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	51.22	51.25	50.94	50.98	50.98	-0.33%	83,967
Aug 14, 2025	51.03	51.18	50.85	51.15	51.15	-0.23%	68,343
Aug 13, 2025	51.03	51.28	50.90	51.27	51.27	0.98%	90,647
Aug 12, 2025	50.42	50.78	50.32	50.77	50.77	1.32%	71,281
Aug 11, 2025	50.40	50.53	50.02	50.11	50.11	-0.36%	78,327
Aug 8, 2025	50.18	50.34	50.08	50.29	50.29	0.72%	179,487
Aug 7, 2025	50.26	50.27	49.72	49.93	49.93	0.10%	123,967
Aug 6, 2025	50.12	50.12	49.77	49.88	49.88	0.04%	288,508
Aug 5, 2025	49.98	50.07	49.66	49.86	49.86	-0.20%	84,861
Aug 4, 2025	49.78	49.98	49.77	49.96	49.96	0.83%	54,590
Aug 1, 2025	49.83	49.85	49.28	49.55	49.55	-1.16%	147,830
Jul 31, 2025	50.63	50.71	50.01	50.13	50.13	-1.26%	94,182
Jul 30, 2025	51.09	51.22	50.56	50.77	50.77	-0.72%	1,347,630
Jul 29, 2025	51.20	51.26	51.02	51.14	51.14	0.04%	325,045
Jul 28, 2025	51.43	51.43	51.04	51.12	51.12	-0.41%	57,140
Jul 25, 2025	51.23	51.35	51.00	51.33	51.33	0.37%	66,681
Jul 24, 2025	51.21	51.34	51.10	51.14	51.14	-0.58%	137,147
Jul 23, 2025	51.21	51.44	51.07	51.44	51.44	0.70%	171,656
Jul 22, 2025	50.49	51.14	50.49	51.08	51.08	0.83%	108,973
Jul 21, 2025	50.89	50.99	50.62	50.66	50.66	-0.04%	167,400
Jul 18, 2025	50.93	50.93	50.56	50.68	50.68	-0.12%	123,679
Jul 17, 2025	50.48	50.77	50.42	50.74	50.74	0.63%	121,565
Jul 16, 2025	50.30	50.44	49.88	50.42	50.42	0.42%	58,011
Jul 15, 2025	51.02	51.02	50.19	50.21	50.21	-1.41%	124,355
Jul 14, 2025	50.88	50.93	50.65	50.93	50.93	-0.02%	68,053
Jul 11, 2025	51.15	51.15	50.82	50.94	50.94	-0.68%	79,354
Jul 10, 2025	51.07	51.42	50.94	51.29	51.29	0.51%	72,262
Jul 9, 2025	51.25	51.25	50.77	51.03	51.03	-0.02%	70,312
Jul 8, 2025	50.96	51.19	50.88	51.04	51.04	0.12%	74,762
Jul 7, 2025	51.37	51.40	50.74	50.98	50.98	-0.89%	108,279
Jul 3, 2025	51.40	51.55	51.28	51.44	51.44	0.43%	44,429
Jul 2, 2025	51.04	51.24	50.78	51.22	51.22	0.43%	169,425
Jul 1, 2025	50.37	51.15	50.33	51.00	51.00	1.35%	114,193
Jun 30, 2025	50.20	50.38	50.08	50.32	50.32	0.52%	146,744
Jun 27, 2025	49.95	50.24	49.81	50.06	50.06	0.22%	103,778
Jun 26, 2025	49.69	49.95	49.66	49.95	49.95	0.95%	75,666
Jun 25, 2025	49.73	49.73	49.43	49.48	49.48	-0.56%	68,341
Jun 24, 2025	49.70	49.83	49.50	49.76	49.76	0.69%	84,131
Jun 23, 2025	49.13	49.42	48.84	49.42	49.42	0.80%	94,006
Jun 20, 2025	49.23	49.23	48.87	49.03	49.03	0.02%	162,349
Jun 18, 2025	49.13	49.30	48.97	49.02	49.02	0.14%	131,621
Jun 17, 2025	49.26	49.29	48.92	48.95	48.95	-0.75%	88,957
Jun 16, 2025	49.34	49.48	49.17	49.32	49.32	0.18%	490,829
Jun 13, 2025	49.52	49.63	49.12	49.23	48.94	-1.01%	55,585
Jun 12, 2025	49.54	49.73	49.37	49.73	49.44	0.22%	68,797
Jun 11, 2025	49.85	49.85	49.43	49.62	49.33	-0.20%	79,819
Jun 10, 2025	49.59	49.85	49.53	49.72	49.43	0.60%	89,689
Jun 9, 2025	49.48	49.67	49.29	49.43	49.13	0.15%	72,925
Jun 6, 2025	49.23	49.40	49.17	49.35	49.06	1.11%	1,625,685
Jun 5, 2025	49.08	49.08	48.67	48.81	48.52	-0.10%	99,523