Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
21.62
+0.30 (1.43%)
May 12, 2025, 4:00 PM - Market closed
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.66 | 21.66 | 21.63 | 21.63 | 21.63 | 1.45% | 95,086 |
| May 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.21% | 24 |
| May 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.60% | 109 |
| May 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.52% | 18 |
| May 6, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | 21.04 | -0.64% | 460 |
| May 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.54% | 13 |
| May 2, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.26% | 12 |
| May 1, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.38% | 75 |
| Apr 30, 2025 | 20.94 | 21.10 | 20.94 | 21.10 | 21.10 | 0.27% | 4,874 |
| Apr 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.76% | 20 |
| Apr 28, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.23% | 16 |
| Apr 25, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.80 | -0.28% | 15 |
| Apr 24, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.86 | 0.91% | 656 |
| Apr 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.67 | 0.29% | 13 |
| Apr 22, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.61 | 2.11% | 6,613 |
| Apr 21, 2025 | 20.01 | 20.22 | 20.01 | 20.22 | 20.19 | -1.59% | 1,738 |
| Apr 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.51 | 1.03% | 109 |
| Apr 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.30 | -1.17% | 118 |
| Apr 15, 2025 | 20.73 | 20.73 | 20.58 | 20.58 | 20.54 | -0.74% | 941 |
| Apr 14, 2025 | 20.77 | 20.77 | 20.73 | 20.73 | 20.69 | 1.24% | 1,089 |
| Apr 11, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | 1.57% | 39 |
| Apr 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | -2.34% | 13 |
| Apr 9, 2025 | 19.43 | 20.65 | 19.43 | 20.65 | 20.61 | 6.01% | 430 |
| Apr 8, 2025 | 20.09 | 20.09 | 19.48 | 19.48 | 19.44 | -1.91% | 517 |
| Apr 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | -1.17% | 83 |
| Apr 4, 2025 | 20.18 | 20.23 | 20.09 | 20.09 | 20.05 | -5.64% | 14,734 |
| Apr 3, 2025 | 21.44 | 21.44 | 21.29 | 21.29 | 21.25 | -2.87% | 526 |
| Apr 2, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.88 | 0.32% | 161 |
| Apr 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.81 | -0.22% | 127 |
| Mar 31, 2025 | 21.77 | 21.90 | 21.77 | 21.90 | 21.86 | 1.08% | 4,268 |
| Mar 28, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.62 | -0.97% | 19 |
| Mar 27, 2025 | 21.87 | 21.88 | 21.85 | 21.88 | 21.84 | 0.05% | 364 |
| Mar 26, 2025 | 21.88 | 21.90 | 21.84 | 21.87 | 21.79 | 0.55% | 1,264 |
| Mar 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.68 | -0.42% | 1,003 |
| Mar 24, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.77 | 1.07% | 1,664 |
| Mar 21, 2025 | 21.53 | 21.61 | 21.53 | 21.61 | 21.53 | -0.50% | 47,160 |
| Mar 20, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | -0.09% | 231 |
| Mar 19, 2025 | 21.67 | 21.74 | 21.67 | 21.74 | 21.66 | 0.33% | 1,842 |
| Mar 18, 2025 | 21.61 | 21.67 | 21.61 | 21.67 | 21.59 | -0.31% | 1,269 |
| Mar 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 1.03% | 214 |
| Mar 14, 2025 | 21.35 | 21.51 | 21.35 | 21.51 | 21.44 | 1.41% | 307 |
| Mar 13, 2025 | 21.37 | 21.37 | 21.21 | 21.21 | 21.14 | -0.76% | 107 |
| Mar 12, 2025 | 21.38 | 21.38 | 21.29 | 21.37 | 21.30 | -1.01% | 1,237 |
| Mar 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.52 | -1.73% | 81 |
| Mar 10, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.90 | -0.64% | 57 |
| Mar 7, 2025 | 21.90 | 22.11 | 21.89 | 22.11 | 22.04 | 1.30% | 2,991 |
| Mar 6, 2025 | 21.76 | 21.83 | 21.76 | 21.83 | 21.76 | -0.46% | 287 |
| Mar 5, 2025 | 21.83 | 22.00 | 21.79 | 21.93 | 21.86 | 0.32% | 1,528 |
| Mar 4, 2025 | 21.99 | 21.99 | 21.86 | 21.86 | 21.79 | -1.66% | 6,715 |
| Mar 3, 2025 | 22.51 | 22.51 | 22.23 | 22.23 | 22.16 | -0.59% | 225 |