Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
23.24
+0.21 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 0.70% | 2,210 |
| Sep 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | -0.12% | 8 |
| Sep 24, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.06 | 0.03% | 884 |
| Sep 23, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.05 | 0.14% | 73 |
| Sep 22, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.02 | -0.12% | 1,152 |
| Sep 19, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.05 | -0.08% | 116 |
| Sep 18, 2025 | 23.14 | 23.14 | 23.10 | 23.11 | 23.06 | 0.32% | 327 |
| Sep 17, 2025 | 23.06 | 23.22 | 22.96 | 23.03 | 22.99 | 0.43% | 5,509 |
| Sep 16, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.89 | - | 250 |
| Sep 15, 2025 | 22.93 | 22.95 | 22.93 | 22.93 | 22.89 | -0.37% | 8,876 |
| Sep 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.98 | -0.46% | 37 |
| Sep 11, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 23.09 | 1.25% | 11,586 |
| Sep 10, 2025 | 22.82 | 22.84 | 22.78 | 22.84 | 22.80 | 0.06% | 293 |
| Sep 9, 2025 | 22.81 | 22.83 | 22.81 | 22.83 | 22.79 | -0.02% | 1,851 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | -0.06% | 25 |
| Sep 5, 2025 | 22.79 | 22.85 | 22.79 | 22.85 | 22.81 | -0.64% | 1,753 |
| Sep 4, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.95 | 0.59% | 25,138 |
| Sep 3, 2025 | 22.89 | 22.90 | 22.84 | 22.86 | 22.82 | -0.70% | 1,198 |
| Sep 2, 2025 | 23.04 | 23.04 | 22.99 | 23.02 | 22.98 | -0.46% | 396 |
| Aug 29, 2025 | 23.14 | 23.19 | 23.11 | 23.13 | 23.08 | 0.03% | 1,954 |
| Aug 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.08 | -0.15% | 18 |
| Aug 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.11 | -0.09% | 250 |
| Aug 26, 2025 | 23.10 | 23.17 | 23.10 | 23.17 | 23.10 | 0.12% | 238 |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | -0.48% | 13 |
| Aug 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.19 | 1.56% | 146 |
| Aug 21, 2025 | 22.93 | 22.93 | 22.90 | 22.90 | 22.83 | -0.25% | 570 |
| Aug 20, 2025 | 22.90 | 23.01 | 22.90 | 22.96 | 22.89 | 0.75% | 12,524 |
| Aug 19, 2025 | 22.72 | 22.79 | 22.72 | 22.79 | 22.72 | 0.33% | 3,007 |
| Aug 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.64 | -0.07% | 97 |
| Aug 15, 2025 | 22.76 | 22.76 | 22.73 | 22.73 | 22.66 | -0.15% | 1,401 |
| Aug 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.69 | -0.32% | 152 |
| Aug 13, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.76 | 1.06% | 17 |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 0.77% | 6 |
| Aug 11, 2025 | 22.42 | 22.43 | 22.42 | 22.42 | 22.35 | -0.23% | 556 |
| Aug 8, 2025 | 22.49 | 22.49 | 22.48 | 22.48 | 22.40 | 0.68% | 371 |
| Aug 7, 2025 | 22.35 | 22.35 | 22.32 | 22.32 | 22.25 | 0.07% | 310 |
| Aug 6, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.24 | -0.36% | 14 |
| Aug 5, 2025 | 22.37 | 22.39 | 22.33 | 22.39 | 22.32 | 0.15% | 514 |
| Aug 4, 2025 | 22.32 | 22.36 | 22.32 | 22.36 | 22.29 | 1.07% | 1,703 |
| Aug 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.05 | -0.80% | 45 |
| Jul 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | -0.90% | 61 |
| Jul 30, 2025 | 22.67 | 22.67 | 22.50 | 22.50 | 22.43 | -0.79% | 1,558 |
| Jul 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.61 | -0.04% | 33 |
| Jul 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.60 | -0.29% | 77 |
| Jul 25, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.66 | 0.08% | 940 |
| Jul 24, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | -0.11% | 6 |
| Jul 23, 2025 | 22.72 | 22.76 | 22.68 | 22.76 | 22.67 | 0.18% | 1,038 |
| Jul 22, 2025 | 22.58 | 22.72 | 22.58 | 22.72 | 22.63 | 1.39% | 4,118 |
| Jul 21, 2025 | 22.48 | 22.48 | 22.41 | 22.41 | 22.32 | -0.11% | 145 |
| Jul 18, 2025 | 22.44 | 22.46 | 22.43 | 22.43 | 22.34 | -0.11% | 1,327 |