Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
22.83
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.8422.8422.8422.8422.841.06%17
Aug 12, 202522.6022.6022.6022.6022.600.77%6
Aug 11, 202522.4222.4322.4222.4222.42-0.23%556
Aug 8, 202522.4922.4922.4822.4822.480.68%371
Aug 7, 202522.3522.3522.3222.3222.320.07%310
Aug 6, 202522.3122.3122.3122.3122.31-0.36%14
Aug 5, 202522.3722.3922.3322.3922.390.15%514
Aug 4, 202522.3222.3622.3222.3622.361.07%1,703
Aug 1, 202522.1222.1222.1222.1222.12-0.80%45
Jul 31, 202522.3022.3022.3022.3022.30-0.90%61
Jul 30, 202522.6722.6722.5022.5022.50-0.79%1,558
Jul 29, 202522.6822.6822.6822.6822.68-0.04%33
Jul 28, 202522.6922.6922.6922.6922.67-0.29%77
Jul 25, 202522.7822.7822.7522.7622.730.08%940
Jul 24, 202522.7422.7422.7422.7422.72-0.11%6
Jul 23, 202522.7222.7622.6822.7622.740.18%1,038
Jul 22, 202522.5822.7222.5822.7222.701.39%4,118
Jul 21, 202522.4822.4822.4122.4122.39-0.11%145
Jul 18, 202522.4422.4622.4322.4322.41-0.11%1,327
Jul 17, 202522.4622.4622.4622.4622.440.46%12
Jul 16, 202522.3622.3622.3622.3622.330.50%8
Jul 15, 202522.2922.2922.2422.2522.22-1.35%54,184
Jul 14, 202522.5322.5522.4722.5522.530.26%680
Jul 11, 202522.4522.4922.4522.4922.47-0.37%2,567
Jul 10, 202522.6522.6522.5722.5822.550.39%56,852
Jul 9, 202522.4422.4922.4222.4922.470.15%9,059
Jul 8, 202522.4522.4522.4522.4522.43-0.11%61
Jul 7, 202522.4122.4822.4122.4822.46-0.69%1,592
Jul 3, 202522.6122.6422.6022.6422.610.42%4,105
Jul 2, 202522.5422.5422.5422.5422.520.23%25
Jul 1, 202522.4922.4922.4922.4922.471.37%11
Jun 30, 202522.1822.1822.1822.1822.160.50%154
Jun 27, 202522.0722.0722.0722.0722.050.15%12
Jun 26, 202521.9522.0421.9522.0422.020.46%523
Jun 25, 202521.9121.9421.9021.9421.87-0.53%7,960
Jun 24, 202522.0522.0522.0522.0521.990.42%5
Jun 23, 202521.9721.9721.9621.9621.900.49%256
Jun 20, 202521.8521.8521.8521.8521.790.08%101
Jun 18, 202521.8421.8421.8421.8421.770.03%138
Jun 17, 202521.8321.8321.8321.8321.77-0.76%73
Jun 16, 202522.0022.0022.0022.0021.930.27%9
Jun 13, 202521.9421.9421.9421.9421.87-0.66%10
Jun 12, 202522.0822.1122.0822.0822.020.39%444
Jun 11, 202521.9622.0021.9622.0021.93-0.02%25,003
Jun 10, 202521.9922.0021.9922.0021.940.41%25,057
Jun 9, 202521.9321.9721.8321.9121.85-0.06%1,570
Jun 6, 202521.9221.9321.9221.9321.860.74%1,394
Jun 5, 202521.8421.8421.7621.7621.70-0.26%205
Jun 4, 202521.8221.8221.8221.8221.76-0.32%52
Jun 3, 202521.7421.8921.7421.8921.830.51%117