Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
23.11
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2023.2023.1223.1223.11-0.09%252
Dec 4, 202523.0923.1423.0923.1423.14-0.15%195
Dec 3, 202523.0723.1723.0723.1723.171.22%290
Dec 2, 202522.7922.8922.7922.8922.89-0.02%863
Dec 1, 202522.9022.9022.9022.9022.90-0.47%39
Nov 28, 202523.0023.0023.0023.0023.000.56%26
Nov 26, 202522.8722.8722.8722.8722.870.51%108
Nov 25, 202522.7222.7622.7022.7622.721.25%2,850
Nov 24, 202522.5422.5422.4822.4822.440.12%154
Nov 21, 202522.2722.4622.2722.4522.411.49%14,124
Nov 20, 202522.1222.1222.1222.1222.08-1.39%60
Nov 19, 202522.4622.4622.4322.4322.390.06%336
Nov 18, 202522.4922.5222.4222.4222.38-0.12%5,339
Nov 17, 202522.6822.7122.4422.4422.40-1.08%2,003
Nov 14, 202522.6022.7122.6022.6922.65-0.30%11,558
Nov 13, 202523.0023.0022.7622.7622.72-1.07%8,716
Nov 12, 202523.0423.0423.0023.0022.960.48%970
Nov 11, 202522.8822.8922.8822.8922.850.93%7,265
Nov 10, 202522.5222.6822.4822.6822.640.87%1,076
Nov 7, 202522.4922.4922.4922.4922.450.32%119
Nov 6, 202522.4522.4522.3522.4222.380.02%2,000
Nov 5, 202522.4122.4322.4122.4122.370.32%4,489
Nov 4, 202522.3422.3422.3422.3422.30-0.20%170
Nov 3, 202522.2922.4022.2922.3822.34-0.74%411
Oct 31, 202522.5522.5522.5522.5522.510.14%354
Oct 30, 202522.6722.6722.5222.5222.480.16%319
Oct 29, 202522.6522.6622.4722.4822.44-1.29%1,418
Oct 28, 202522.8922.8922.7822.7822.71-0.81%270
Oct 27, 202522.9322.9822.9322.9622.900.31%247
Oct 24, 202522.9222.9222.8822.8922.83-619
Oct 23, 202522.9122.9122.8922.8922.830.53%188
Oct 22, 202522.8222.8222.7722.7722.71-0.56%4,505
Oct 21, 202522.9822.9822.9022.9022.83-0.43%336
Oct 20, 202522.9523.0022.9523.0022.930.77%410
Oct 17, 202522.7722.8222.7722.8222.760.37%514
Oct 16, 202522.9522.9522.7222.7422.67-0.66%9,263
Oct 15, 202523.0523.0522.7722.8922.820.41%456
Oct 14, 202522.8522.8522.7922.7922.730.66%232
Oct 13, 202522.6422.6422.6422.6422.580.81%98
Oct 10, 202522.5922.5922.4622.4622.40-1.79%114
Oct 9, 202522.8722.8722.8722.8722.81-1.01%28
Oct 8, 202523.1123.1123.1123.1123.04-0.06%124
Oct 7, 202523.1223.1223.1223.1223.05-0.50%127
Oct 6, 202523.1823.2423.1823.2423.170.09%2,226
Oct 3, 202523.2123.2123.2123.2123.150.27%29
Oct 2, 202523.1523.1523.1523.1523.09-0.21%114
Oct 1, 202523.1523.2023.1323.2023.14-0.30%11,656
Sep 30, 202523.2023.2723.2023.2723.210.04%1,861
Sep 29, 202523.2623.2623.2623.2623.200.10%226
Sep 26, 202523.2523.2523.2423.2423.170.70%2,210