Skip to main content
Madison Dividend Value ETF (DIVL)
NYSEARCA: DIVL · Real-Time Price · USD
24.33
-0.16 (-0.67%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.3324.3324.3324.3324.33-0.52%5
Jun 25, 202624.5024.5024.5024.5024.450.63%9
Jun 24, 202624.3424.3424.3424.3424.30-0.32%4
Jun 23, 202624.4224.4224.4224.4224.38-0.59%8
Jun 22, 202624.5724.5724.5724.5724.520.65%9
Jun 18, 202624.4124.4124.4124.4124.37-0.28%135
Jun 17, 202624.4824.4824.4824.4824.44-1.32%112
Jun 16, 202624.8024.8024.8024.8024.76-0.01%5
Jun 15, 202624.8124.8124.8124.8124.76-0.46%50
Jun 12, 202624.9224.9224.9224.9224.880.83%79
Jun 11, 202624.7124.7124.7124.7124.670.72%232
Jun 10, 202624.6924.6924.5424.5424.50-0.36%1,992
Jun 9, 202624.5824.6324.5824.6324.590.67%160
Jun 8, 202624.6224.6224.4624.4624.42-0.30%779
Jun 5, 202624.6024.6124.5324.5324.49-0.77%1,493
Jun 4, 202624.7224.7224.7224.7224.680.47%554
Jun 3, 202624.6124.6124.6124.6124.570.41%35
Jun 2, 202624.5124.5124.5124.5124.471.03%12
Jun 1, 202624.2624.2624.2624.2624.22-0.90%84
May 29, 202624.5524.5524.4824.4824.44-0.97%633
May 28, 202624.7224.7224.7224.7224.68-0.33%9
May 27, 202624.8324.8324.8024.8024.76-0.30%485
May 26, 202624.9224.9224.9224.9224.83-0.02%8
May 22, 202624.9224.9224.9224.9224.840.59%9
May 21, 202624.7824.7824.7824.7824.69-0.02%34
May 20, 202624.7824.7824.7824.7824.70-0.49%27
May 19, 202624.9024.9024.9024.9024.82-0.15%32
May 18, 202624.9424.9424.9424.9424.860.68%21
May 15, 202624.7524.7724.7524.7724.69-0.66%197
May 14, 202624.9424.9424.9424.9424.850.22%6
May 13, 202624.8824.8824.8824.8824.800.27%11
May 12, 202624.8224.8224.8224.8224.730.62%15
May 11, 202624.5024.6624.5024.6624.580.90%150
May 8, 202624.4424.4424.4424.4424.36-0.37%33
May 7, 202624.5424.5424.5424.5424.45-1.52%32
May 6, 202624.9124.9124.9124.9124.830.45%16
May 5, 202624.8024.8024.8024.8024.720.59%14
May 4, 202624.6624.6624.6524.6524.57-1.04%489
May 1, 202624.9124.9124.9124.9124.83-0.89%3,255
Apr 30, 202625.0525.1425.0525.1425.051.56%623
Apr 29, 202624.7524.7524.7524.7524.67-0.19%10
Apr 28, 202624.8024.8024.8024.8024.720.15%112
Apr 27, 202624.8924.8924.7924.7924.68-0.42%264
Apr 24, 202625.0725.0724.9024.9024.78-0.71%113
Apr 23, 202624.6925.0824.6925.0824.962.13%124
Apr 22, 202624.5524.5524.5524.5524.44-0.05%5
Apr 21, 202624.5724.5724.5724.5724.45-0.57%16
Apr 20, 202624.7624.7624.7124.7124.59-0.11%393
Apr 17, 202624.7424.7424.7424.7424.620.55%524
Apr 16, 202624.4824.6024.4824.6024.490.32%112
Apr 15, 202624.5224.5224.5224.5224.41-0.44%1,327
Apr 14, 202624.6024.6324.6024.6324.52-0.36%354
Apr 13, 202624.6024.7224.6024.7224.610.21%20,557
Apr 10, 202624.6724.6724.6724.6724.55-0.74%13
Apr 9, 202624.8524.8524.8524.8524.740.32%21
Apr 8, 202624.6424.7724.6124.7724.661.68%3,036
Apr 7, 202624.4024.4024.3624.3624.25-0.16%262
Apr 6, 202624.3824.4024.3824.4024.290.28%408
Apr 2, 202624.3324.3324.3324.3324.22-0.05%128
Apr 1, 202624.3424.3524.3424.3524.23-0.32%415
Mar 31, 202624.4224.4224.4224.4224.310.94%211
Mar 30, 202624.2924.2924.1924.1924.080.10%351
Mar 27, 202624.1124.1724.1124.1724.06-0.20%840
Mar 26, 202624.2824.2824.2824.2824.11-0.27%70
Mar 25, 202624.3924.3924.3524.3524.170.54%50,128
Mar 24, 202624.3524.3524.2224.2224.040.73%261
Mar 23, 202624.0424.0424.0424.0423.870.90%129
Mar 20, 202623.8323.8323.8323.8323.66-0.82%99
Mar 19, 202623.9324.0223.9324.0223.850.02%345
Mar 18, 202624.3424.3424.0224.0223.85-1.69%1,248
Mar 17, 202624.4324.4324.4324.4324.26-0.01%102
Mar 16, 202624.4324.4424.4324.4424.260.60%422
Mar 13, 202624.3324.3324.2924.2924.11-0.10%235
Mar 12, 202624.3924.4024.3124.3124.14-1.05%381
Mar 11, 202624.5224.5724.5124.5724.400.06%288
Mar 10, 202624.5024.6724.5024.5624.38-0.21%261
Mar 9, 202624.2724.6124.2724.6124.430.24%371
Mar 6, 202624.6324.6324.4124.5524.37-1.00%910
Mar 5, 202625.0025.0024.7524.8024.62-1.43%25,271
Mar 4, 202625.0125.2025.0125.1624.98-0.30%393
Mar 3, 202625.0225.2325.0225.2325.05-1.44%238
Mar 2, 202625.5325.6025.5325.6025.420.17%145
Feb 27, 202625.5625.5625.5625.5625.370.65%139
Feb 26, 202625.3325.4025.3325.3925.210.06%1,223
Feb 25, 202625.4925.4925.3125.3825.19-0.47%1,324
Feb 24, 202625.5125.5225.4625.5225.310.42%3,301
Feb 23, 202625.3425.4125.3425.4125.210.10%157
Feb 20, 202625.3725.3925.3725.3825.180.34%1,372
Feb 19, 202625.3025.3025.3025.3025.10-0.32%343
Feb 18, 202625.3425.3825.3325.3825.180.74%528
Feb 17, 202625.1925.1925.1925.1924.99-0.39%160
Feb 13, 202625.2725.3225.2725.2925.090.40%774
Feb 12, 202625.2225.3225.1725.1924.99-1.15%5,019
Feb 11, 202625.4825.4825.4825.4825.280.73%36
Feb 10, 202625.3025.3025.3025.3025.100.24%86
Feb 9, 202625.1925.2425.1925.2425.040.09%100,359
Feb 6, 202625.1425.2225.1425.2225.021.42%115
Feb 5, 202624.9824.9824.8524.8624.67-0.75%1,172
Feb 4, 202624.8725.1124.8725.0524.851.00%3,066
Feb 3, 202624.6924.8024.6124.8024.610.98%5,102