DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	49.14	49.17	48.86	48.86	48.57	-0.29%	85,575
Jun 3, 2025	48.66	49.04	48.50	49.00	48.71	0.68%	80,923
Jun 2, 2025	48.47	48.67	48.06	48.67	48.38	0.35%	109,791
May 30, 2025	48.45	48.67	48.19	48.50	48.21	-0.02%	71,281
May 29, 2025	48.55	48.55	48.10	48.51	48.22	0.31%	82,097
May 28, 2025	48.81	48.82	48.28	48.36	48.08	-0.78%	111,399
May 27, 2025	48.49	48.74	48.26	48.74	48.45	1.63%	194,260
May 23, 2025	47.62	48.07	47.61	47.96	47.68	-0.24%	59,295
May 22, 2025	48.19	48.35	47.85	48.08	47.79	-0.30%	104,165
May 21, 2025	48.82	48.88	48.22	48.22	47.94	-1.87%	53,842
May 20, 2025	49.24	49.31	48.97	49.14	48.85	-0.26%	150,378
May 19, 2025	49.03	49.30	48.89	49.27	48.98	0.10%	122,858
May 16, 2025	48.95	49.22	48.77	49.22	48.93	0.53%	252,786
May 15, 2025	48.28	48.96	48.19	48.96	48.67	1.60%	395,989
May 14, 2025	48.50	48.50	48.09	48.19	47.91	-0.56%	84,436
May 13, 2025	48.57	48.70	48.46	48.46	48.17	-0.19%	128,286
May 12, 2025	48.50	48.58	48.26	48.55	48.26	2.66%	265,558
May 9, 2025	47.47	47.54	47.18	47.29	47.01	0.13%	241,632
May 8, 2025	47.20	47.67	47.08	47.23	46.95	0.66%	102,659
May 7, 2025	46.90	47.14	46.71	46.92	46.64	0.49%	79,634
May 6, 2025	46.78	47.01	46.56	46.69	46.41	-0.74%	177,605
May 5, 2025	46.97	47.27	46.85	47.04	46.76	-0.38%	146,254
May 2, 2025	47.02	47.30	46.87	47.22	46.94	1.68%	68,016
May 1, 2025	46.58	46.79	46.37	46.44	46.17	-0.04%	74,628
Apr 30, 2025	46.12	46.57	45.55	46.46	46.19	0.17%	94,364
Apr 29, 2025	45.89	46.51	45.89	46.38	46.11	0.50%	74,839
Apr 28, 2025	46.00	46.30	45.76	46.15	45.88	0.37%	119,379
Apr 25, 2025	46.01	46.01	45.56	45.98	45.71	-0.11%	86,307
Apr 24, 2025	45.46	46.06	45.38	46.03	45.76	1.14%	161,639
Apr 23, 2025	45.99	46.27	45.33	45.51	45.24	0.75%	108,196
Apr 22, 2025	44.65	45.26	44.58	45.17	44.90	2.03%	66,802
Apr 21, 2025	44.85	44.85	43.82	44.27	44.01	-1.58%	80,854
Apr 17, 2025	44.54	45.36	44.54	44.98	44.72	1.08%	79,902
Apr 16, 2025	45.10	45.21	44.20	44.50	44.24	-1.22%	116,351