Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
24.80
-0.36 (-1.44%)
Mar 5, 2026, 4:00 PM EST - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0025.0024.7524.8024.80-1.43%25,271
Mar 4, 202625.0125.2025.0125.1625.16-0.30%393
Mar 3, 202625.0225.2325.0225.2325.23-1.44%238
Mar 2, 202625.5325.6025.5325.6025.600.18%145
Feb 27, 202625.5625.5625.5625.5625.560.65%139
Feb 26, 202625.3325.4025.3325.3925.390.06%1,222
Feb 25, 202625.4925.4925.3125.3825.38-0.54%1,324
Feb 24, 202625.5125.5225.4625.5225.500.42%3,301
Feb 23, 202625.3425.4125.3425.4125.390.10%157
Feb 20, 202625.3725.3925.3725.3825.360.34%1,372
Feb 19, 202625.3025.3025.3025.3025.28-0.32%343
Feb 18, 202625.3425.3825.3325.3825.360.74%528
Feb 17, 202625.1925.1925.1925.1925.17-0.39%160
Feb 13, 202625.2725.3225.2725.2925.270.40%774
Feb 12, 202625.2225.3225.1725.1925.17-1.15%5,019
Feb 11, 202625.4825.4825.4825.4825.460.73%36
Feb 10, 202625.3025.3025.3025.3025.280.24%86
Feb 9, 202625.1925.2425.1925.2425.220.09%100,359
Feb 6, 202625.1425.2225.1425.2225.201.42%115
Feb 5, 202624.9824.9824.8524.8624.84-0.75%1,172
Feb 4, 202624.8725.1124.8725.0525.031.00%3,066
Feb 3, 202624.6924.8024.6124.8024.780.98%5,102
Feb 2, 202624.4624.5624.4624.5624.540.59%1,544
Jan 30, 202624.3324.4224.3224.4224.400.06%347
Jan 29, 202624.3924.4324.3924.4024.380.71%279
Jan 28, 202624.2824.2824.2124.2324.210.05%971
Jan 27, 202624.2324.2524.1924.2224.190.29%4,284
Jan 26, 202624.1524.1524.1524.1524.120.33%188
Jan 23, 202624.0924.0924.0624.0724.04-0.41%778
Jan 22, 202624.2324.2324.1724.1724.140.35%824
Jan 21, 202623.9624.1223.9624.0924.051.35%1,225
Jan 20, 202623.8223.8823.7123.7723.73-1.14%1,651
Jan 16, 202624.0524.1424.0424.0424.01-0.10%1,641
Jan 15, 202624.1024.1024.0624.0624.030.54%1,180
Jan 14, 202623.8323.9423.8323.9423.900.58%118
Jan 13, 202623.7123.8023.7123.8023.760.22%113
Jan 12, 202623.7423.7423.7423.7423.710.08%115
Jan 9, 202623.6723.7323.6723.7323.690.56%902
Jan 8, 202623.6123.6223.5823.5923.561.15%4,896
Jan 7, 202623.3323.3323.3323.3323.29-1.21%9
Jan 6, 202623.6123.6123.6123.6123.580.91%258
Jan 5, 202623.4723.4723.3923.4023.361.35%3,914
Jan 2, 202623.0023.0823.0023.0823.050.76%1,057
Dec 31, 202522.9122.9122.9122.9122.88-0.63%14
Dec 30, 202523.0123.0623.0123.0623.02-0.08%3,386
Dec 29, 202523.1523.1523.0823.0823.04-0.39%1,089
Dec 26, 202523.1723.1723.1723.1723.13-0.28%169
Dec 24, 202523.2023.2323.2023.2323.140.48%865
Dec 23, 202523.1223.1223.1223.1223.02-0.05%146
Dec 22, 202523.1323.1323.1323.1323.040.67%1,218
Dec 19, 202522.9722.9722.9722.9722.88-0.03%139
Dec 18, 202523.1523.1722.9822.9822.89-0.34%1,249
Dec 17, 202523.0423.0723.0423.0622.97-0.13%823
Dec 16, 202523.1023.1023.0923.0923.00-1.20%225
Dec 15, 202523.3523.3723.3123.3723.280.34%1,847
Dec 12, 202523.4223.4223.2623.2923.20-0.22%80,107
Dec 11, 202523.3323.3523.2923.3423.250.78%3,850
Dec 10, 202523.1623.1623.1623.1623.071.58%117
Dec 9, 202522.9922.9922.8022.8022.71-0.35%25,506
Dec 8, 202523.0123.0122.8822.8822.79-1.01%2,181
Dec 5, 202523.2023.2023.1223.1223.02-0.09%252
Dec 4, 202523.0923.1423.0923.1423.04-0.15%195
Dec 3, 202523.0723.1723.0723.1723.081.22%290
Dec 2, 202522.7922.8922.7922.8922.80-0.02%863
Dec 1, 202522.9022.9022.9022.9022.80-0.47%39
Nov 28, 202523.0023.0023.0023.0022.910.56%26
Nov 26, 202522.8722.8722.8722.8722.780.51%108
Nov 25, 202522.7222.7622.7022.7622.631.25%2,850
Nov 24, 202522.5422.5422.4822.4822.350.12%154
Nov 21, 202522.2722.4622.2722.4522.321.49%14,124
Nov 20, 202522.1222.1222.1222.1221.99-1.39%60
Nov 19, 202522.4622.4622.4322.4322.300.06%336
Nov 18, 202522.4922.5222.4222.4222.29-0.12%5,339
Nov 17, 202522.6822.7122.4422.4422.31-1.08%2,003
Nov 14, 202522.6022.7122.6022.6922.56-0.30%11,558
Nov 13, 202523.0023.0022.7622.7622.63-1.07%8,716
Nov 12, 202523.0423.0423.0023.0022.870.48%970
Nov 11, 202522.8822.8922.8822.8922.760.93%7,265
Nov 10, 202522.5222.6822.4822.6822.550.87%1,076
Nov 7, 202522.4922.4922.4922.4922.360.32%119
Nov 6, 202522.4522.4522.3522.4222.290.02%2,000
Nov 5, 202522.4122.4322.4122.4122.280.32%4,489
Nov 4, 202522.3422.3422.3422.3422.21-0.20%170
Nov 3, 202522.2922.4022.2922.3822.25-0.74%411
Oct 31, 202522.5522.5522.5522.5522.420.14%354
Oct 30, 202522.6722.6722.5222.5222.390.16%319
Oct 29, 202522.6522.6622.4722.4822.35-1.29%1,418
Oct 28, 202522.8922.8922.7822.7822.62-0.81%270
Oct 27, 202522.9322.9822.9322.9622.810.31%247
Oct 24, 202522.9222.9222.8822.8922.73-619
Oct 23, 202522.9122.9122.8922.8922.730.53%188
Oct 22, 202522.8222.8222.7722.7722.61-0.56%4,505
Oct 21, 202522.9822.9822.9022.9022.74-0.43%336
Oct 20, 202522.9523.0022.9523.0022.840.77%410
Oct 17, 202522.7722.8222.7722.8222.670.37%514
Oct 16, 202522.9522.9522.7222.7422.58-0.66%9,263
Oct 15, 202523.0523.0522.7722.8922.730.41%456
Oct 14, 202522.8522.8522.7922.7922.640.66%232
Oct 13, 202522.6422.6422.6422.6422.490.81%98
Oct 10, 202522.5922.5922.4622.4622.31-1.79%114