Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
24.80
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8024.8024.8024.80-0.03%111
Apr 27, 202624.8924.8924.7924.7924.79-0.42%264
Apr 24, 202625.0725.0724.9024.9024.90-0.71%113
Apr 23, 202624.6925.0824.6925.0825.082.13%124
Apr 22, 202624.5524.5524.5524.5524.55-0.05%5
Apr 21, 202624.5724.5724.5724.5724.57-0.57%16
Apr 20, 202624.7624.7624.7124.7124.71-0.11%393
Apr 17, 202624.7424.7424.7424.7424.740.55%524
Apr 16, 202624.4824.6024.4824.6024.600.32%112
Apr 15, 202624.5224.5224.5224.5224.52-0.45%1,327
Apr 14, 202624.6024.6324.6024.6324.63-0.36%354
Apr 13, 202624.6024.7224.6024.7224.720.21%20,557
Apr 10, 202624.6724.6724.6724.6724.67-0.74%13
Apr 9, 202624.8524.8524.8524.8524.850.32%21
Apr 8, 202624.6424.7724.6124.7724.771.68%3,036
Apr 7, 202624.4024.4024.3624.3624.36-0.16%262
Apr 6, 202624.3824.4024.3824.4024.400.28%408
Apr 2, 202624.3324.3324.3324.3324.33-0.05%128
Apr 1, 202624.3424.3524.3424.3524.34-0.32%415
Mar 31, 202624.4224.4224.4224.4224.420.95%211
Mar 30, 202624.2924.2924.1924.1924.190.10%351
Mar 27, 202624.1124.1724.1124.1724.17-0.46%840
Mar 26, 202624.2824.2824.2824.2824.22-0.28%70
Mar 25, 202624.3924.3924.3524.3524.280.54%50,128
Mar 24, 202624.3524.3524.2224.2224.150.73%261
Mar 23, 202624.0424.0424.0424.0423.980.90%129
Mar 20, 202623.8323.8323.8323.8323.77-0.82%99
Mar 19, 202623.9324.0223.9324.0223.960.02%345
Mar 18, 202624.3424.3424.0224.0223.96-1.69%1,248
Mar 17, 202624.4324.4324.4324.4324.37-0.01%102
Mar 16, 202624.4324.4424.4324.4424.370.60%422
Mar 13, 202624.3324.3324.2924.2924.23-0.10%235
Mar 12, 202624.3924.4024.3124.3124.25-1.05%381
Mar 11, 202624.5224.5724.5124.5724.510.06%288
Mar 10, 202624.5024.6724.5024.5624.49-0.21%261
Mar 9, 202624.2724.6124.2724.6124.550.24%371
Mar 6, 202624.6324.6324.4124.5524.49-1.00%910
Mar 5, 202625.0025.0024.7524.8024.73-1.43%25,271
Mar 4, 202625.0125.2025.0125.1625.09-0.30%393
Mar 3, 202625.0225.2325.0225.2325.17-1.44%238
Mar 2, 202625.5325.6025.5325.6025.540.18%145
Feb 27, 202625.5625.5625.5625.5625.490.65%139
Feb 26, 202625.3325.4025.3325.3925.330.06%1,223
Feb 25, 202625.4925.4925.3125.3825.31-0.54%1,324
Feb 24, 202625.5125.5225.4625.5225.430.42%3,301
Feb 23, 202625.3425.4125.3425.4125.320.10%157
Feb 20, 202625.3725.3925.3725.3825.300.34%1,372
Feb 19, 202625.3025.3025.3025.3025.21-0.32%343
Feb 18, 202625.3425.3825.3325.3825.290.74%528
Feb 17, 202625.1925.1925.1925.1925.11-0.39%160
Feb 13, 202625.2725.3225.2725.2925.200.40%774
Feb 12, 202625.2225.3225.1725.1925.10-1.15%5,019
Feb 11, 202625.4825.4825.4825.4825.400.73%36
Feb 10, 202625.3025.3025.3025.3025.210.24%86
Feb 9, 202625.1925.2425.1925.2425.150.09%100,359
Feb 6, 202625.1425.2225.1425.2225.131.42%115
Feb 5, 202624.9824.9824.8524.8624.78-0.75%1,172
Feb 4, 202624.8725.1124.8725.0524.971.00%3,066
Feb 3, 202624.6924.8024.6124.8024.720.98%5,102
Feb 2, 202624.4624.5624.4624.5624.480.59%1,544
Jan 30, 202624.3324.4224.3224.4224.340.06%347
Jan 29, 202624.3924.4324.3924.4024.320.71%279
Jan 28, 202624.2824.2824.2124.2324.150.05%971
Jan 27, 202624.2324.2524.1924.2224.120.29%4,284
Jan 26, 202624.1524.1524.1524.1524.050.33%188
Jan 23, 202624.0924.0924.0624.0723.97-0.41%778
Jan 22, 202624.2324.2324.1724.1724.070.35%824
Jan 21, 202623.9624.1223.9624.0923.991.35%1,225
Jan 20, 202623.8223.8823.7123.7723.67-1.14%1,651
Jan 16, 202624.0524.1424.0424.0423.94-0.10%1,641
Jan 15, 202624.1024.1024.0624.0623.970.54%1,180
Jan 14, 202623.8323.9423.8323.9423.840.58%118
Jan 13, 202623.7123.8023.7123.8023.700.22%113
Jan 12, 202623.7423.7423.7423.7423.650.08%115
Jan 9, 202623.6723.7323.6723.7323.630.56%902
Jan 8, 202623.6123.6223.5823.5923.501.15%4,896
Jan 7, 202623.3323.3323.3323.3323.23-1.21%9
Jan 6, 202623.6123.6123.6123.6123.520.91%258
Jan 5, 202623.4723.4723.3923.4023.301.35%3,914
Jan 2, 202623.0023.0823.0023.0822.990.76%1,057
Dec 31, 202522.9122.9122.9122.9122.82-0.63%14
Dec 30, 202523.0123.0623.0123.0622.96-0.08%3,386
Dec 29, 202523.1523.1523.0823.0822.98-0.39%1,089
Dec 26, 202523.1723.1723.1723.1723.07-0.28%169
Dec 24, 202523.2023.2323.2023.2323.080.48%865
Dec 23, 202523.1223.1223.1223.1222.96-0.05%146
Dec 22, 202523.1323.1323.1323.1322.980.67%1,218
Dec 19, 202522.9722.9722.9722.9722.82-0.03%139
Dec 18, 202523.1523.1722.9822.9822.83-0.34%1,249
Dec 17, 202523.0423.0723.0423.0622.91-0.13%823
Dec 16, 202523.1023.1023.0923.0922.94-1.20%225
Dec 15, 202523.3523.3723.3123.3723.220.34%1,847
Dec 12, 202523.4223.4223.2623.2923.14-0.22%80,107
Dec 11, 202523.3323.3523.2923.3423.190.78%3,850
Dec 10, 202523.1623.1623.1623.1623.011.58%117
Dec 9, 202522.9922.9922.8022.8022.65-0.35%25,506
Dec 8, 202523.0123.0122.8822.8822.73-1.01%2,181
Dec 5, 202523.2023.2023.1223.1222.96-0.09%252
Dec 4, 202523.0923.1423.0923.1422.98-0.15%195
Dec 3, 202523.0723.1723.0723.1723.021.22%290