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
Sep 25, 202523.0723.0723.0723.0722.97-0.12%8
Sep 24, 202523.0923.1023.0923.1022.990.03%884
Sep 23, 202523.0923.0923.0923.0922.990.14%73
Sep 22, 202523.0523.0623.0523.0622.95-0.12%1,152
Sep 19, 202523.0223.0923.0223.0922.98-0.08%116
Sep 18, 202523.1423.1423.1023.1123.000.32%327
Sep 17, 202523.0623.2222.9623.0322.930.43%5,509
Sep 16, 202522.8922.9422.8922.9422.83-250
Sep 15, 202522.9322.9522.9322.9322.83-0.37%8,876
Sep 12, 202523.0223.0223.0223.0222.91-0.46%37
Sep 11, 202523.0323.1323.0323.1323.021.25%11,586
Sep 10, 202522.8222.8422.7822.8422.730.06%293
Sep 9, 202522.8122.8322.8122.8322.72-0.02%1,851
Sep 8, 202522.8322.8322.8322.8322.73-0.06%25
Sep 5, 202522.7922.8522.7922.8522.74-0.64%1,753
Sep 4, 202522.9622.9922.9622.9922.890.59%25,138
Sep 3, 202522.8922.9022.8422.8622.75-0.70%1,198
Sep 2, 202523.0423.0422.9923.0222.91-0.46%396
Aug 29, 202523.1423.1923.1123.1323.020.03%1,954
Aug 28, 202523.1223.1223.1223.1223.01-0.15%18
Aug 27, 202523.1523.1523.1523.1523.05-0.09%250
Aug 26, 202523.1023.1723.1023.1723.040.12%238
Aug 25, 202523.1523.1523.1523.1523.01-0.48%13
Aug 22, 202523.2623.2623.2623.2623.121.56%146
Aug 21, 202522.9322.9322.9022.9022.76-0.25%570
Aug 20, 202522.9023.0122.9022.9622.820.75%12,524
Aug 19, 202522.7222.7922.7222.7922.650.33%3,007
Aug 18, 202522.7122.7122.7122.7122.58-0.07%97
Aug 15, 202522.7622.7622.7322.7322.59-0.15%1,401
Aug 14, 202522.7622.7622.7622.7622.63-0.32%152
Aug 13, 202522.8422.8422.8422.8422.701.06%17
Aug 12, 202522.6022.6022.6022.6022.460.77%6
Aug 11, 202522.4222.4322.4222.4222.29-0.23%556
Aug 8, 202522.4922.4922.4822.4822.340.68%371
Aug 7, 202522.3522.3522.3222.3222.190.07%310
Aug 6, 202522.3122.3122.3122.3122.18-0.36%14
Aug 5, 202522.3722.3922.3322.3922.260.15%514
Aug 4, 202522.3222.3622.3222.3622.221.07%1,703
Aug 1, 202522.1222.1222.1222.1221.99-0.80%45
Jul 31, 202522.3022.3022.3022.3022.17-0.90%61
Jul 30, 202522.6722.6722.5022.5022.37-0.79%1,558
Jul 29, 202522.6822.6822.6822.6822.54-0.04%33
Jul 28, 202522.6922.6922.6922.6922.53-0.29%77
Jul 25, 202522.7822.7822.7522.7622.600.08%940
Jul 24, 202522.7422.7422.7422.7422.58-0.11%6
Jul 23, 202522.7222.7622.6822.7622.600.18%1,038
Jul 22, 202522.5822.7222.5822.7222.561.39%4,118
Jul 21, 202522.4822.4822.4122.4122.25-0.11%145
Jul 18, 202522.4422.4622.4322.4322.28-0.11%1,327
Jul 17, 202522.4622.4622.4622.4622.300.46%12