Skip to main content
Cullen Enhanced Equity Income ETF (DIVP)
NYSEARCA: DIVP · Real-Time Price · USD
25.20
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

DIVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3525.3525.2025.2025.20-0.06%1,975
Dec 4, 202525.2825.3325.2125.2125.21-0.09%7,311
Dec 3, 202525.1725.2325.1525.2325.231.06%2,318
Dec 2, 202524.9324.9824.8924.9724.97-0.26%3,447
Dec 1, 202525.1425.1625.0325.0325.03-0.72%560
Nov 28, 202525.0725.2625.0725.2225.220.58%6,678
Nov 26, 202524.9925.1124.9925.0725.070.07%13,204
Nov 25, 202524.9425.1224.9425.0524.961.03%22,535
Nov 24, 202524.8624.8624.7824.8024.710.04%5,171
Nov 21, 202524.5524.7924.5524.7924.701.51%265
Nov 20, 202524.7524.7624.4224.4224.33-0.50%7,140
Nov 19, 202524.6024.6024.5424.5424.45-0.68%1,077
Nov 18, 202524.6424.7724.6024.7124.620.49%46,519
Nov 17, 202524.8424.8424.5924.5924.50-0.75%4,415
Nov 14, 202524.7924.8324.6724.7824.69-0.15%10,348
Nov 13, 202524.9924.9924.8124.8124.72-0.34%3,921
Nov 12, 202524.8424.9924.8424.9024.810.36%3,854
Nov 11, 202524.5824.8424.5824.8124.721.21%5,914
Nov 10, 202524.6024.6024.4124.5124.420.35%4,589
Nov 7, 202524.3324.4324.2524.4324.340.51%13,117
Nov 6, 202524.3124.3524.2524.3024.21-0.09%5,479
Nov 5, 202524.2024.3824.1524.3224.230.26%3,737
Nov 4, 202524.2124.3424.2124.2624.17-0.15%20,389
Nov 3, 202524.4824.4824.2224.2924.21-0.90%2,410
Oct 31, 202524.1124.5224.1124.5224.430.20%4,064
Oct 30, 202524.5524.5924.4724.4724.38-0.81%9,247
Oct 29, 202524.9424.9924.6224.6724.44-1.45%7,406
Oct 28, 202525.2525.2525.0325.0324.80-0.88%7,219
Oct 27, 202525.0525.2525.0525.2525.010.94%5,514
Oct 24, 202525.0825.0925.0025.0224.780.48%6,000
Oct 23, 202524.9425.0024.9024.9024.66-0.38%9,586
Oct 22, 202524.9325.0424.9324.9924.760.04%5,696
Oct 21, 202524.9725.0124.9424.9824.750.12%3,447
Oct 20, 202524.9124.9824.8524.9524.720.54%14,991
Oct 17, 202524.6524.8324.6524.8224.581.10%5,377
Oct 16, 202524.8124.8124.5124.5524.32-1.06%4,060
Oct 15, 202525.0125.0424.7624.8124.58-0.02%8,832
Oct 14, 202524.6024.8224.6024.8224.580.75%8,496
Oct 13, 202524.6724.7024.5324.6324.400.26%22,787
Oct 10, 202524.9024.9024.5724.5724.34-1.37%8,209
Oct 9, 202525.0025.0024.8824.9124.67-0.56%7,913
Oct 8, 202525.0525.1125.0325.0524.81-0.37%3,984
Oct 7, 202525.1725.2125.1225.1424.91-0.24%10,078
Oct 6, 202525.4625.4625.1725.2024.96-0.35%6,908
Oct 3, 202525.2625.3925.2625.2925.050.44%8,607
Oct 2, 202525.1525.1925.1425.1824.94-0.44%1,769
Oct 1, 202525.2625.3025.1925.2925.050.31%4,896
Sep 30, 202525.1125.2225.0625.2124.980.48%5,741
Sep 29, 202525.1925.1925.0725.0924.86-0.78%4,917
Sep 26, 202525.3025.3525.2325.2924.950.90%9,600
Sep 25, 202525.1025.1025.0525.0624.73-0.44%9,936
Sep 24, 202525.2525.2525.1525.1724.84-0.14%5,220
Sep 23, 202525.0425.3125.0425.2124.880.45%10,044
Sep 22, 202525.1425.1625.0525.1024.76-0.69%19,880
Sep 19, 202525.3125.3125.2125.2724.94-0.24%13,040
Sep 18, 202525.2625.3525.2625.3325.00-0.11%12,375
Sep 17, 202525.3825.5125.3425.3625.020.32%15,081
Sep 16, 202525.2225.3325.2225.2824.950.12%11,875
Sep 15, 202525.5625.5625.2525.2524.92-0.45%6,300
Sep 12, 202525.4625.4625.3625.3625.03-0.56%1,366
Sep 11, 202525.5025.5225.4625.5125.170.82%2,158
Sep 10, 202525.2525.3025.2125.3024.96-0.05%7,486
Sep 9, 202525.3125.3325.3125.3124.980.24%6,407
Sep 8, 202525.2525.2625.1225.2524.92-0.55%8,438
Sep 5, 202525.5925.5925.3325.3925.05-0.68%1,551
Sep 4, 202525.4925.5725.4925.5625.220.58%4,336
Sep 3, 202525.4425.4525.3625.4125.08-0.62%7,035
Sep 2, 202525.5025.5925.4925.5725.24-0.56%3,458
Aug 29, 202525.6625.7325.6625.7225.380.34%23,732
Aug 28, 202525.6625.6625.5425.6325.29-0.81%8,718
Aug 27, 202525.9425.9425.7125.8425.340.51%10,776
Aug 26, 202525.6825.7225.6825.7125.21-0.24%945
Aug 25, 202526.0626.0625.7625.7725.27-0.88%5,803
Aug 22, 202526.0826.0925.9726.0025.501.21%13,745
Aug 21, 202525.6225.7325.6225.6925.19-0.36%6,963
Aug 20, 202525.8625.8625.7625.7825.290.44%12,828
Aug 19, 202525.6625.7525.6425.6725.180.47%7,679
Aug 18, 202525.5525.6325.5525.5525.06-0.15%4,303
Aug 15, 202525.6925.6925.5825.5925.09-0.32%9,774
Aug 14, 202525.6025.6725.5725.6725.17-0.21%2,645
Aug 13, 202525.5925.7325.5825.7325.230.99%2,257
Aug 12, 202525.4325.4725.3825.4724.981.05%3,879
Aug 11, 202525.3525.3525.1925.2124.72-0.32%6,782
Aug 8, 202525.3025.3625.2725.2924.800.65%39,372
Aug 7, 202525.2025.2025.1025.1324.640.18%2,043
Aug 6, 202525.3425.3425.0825.0824.60-0.38%2,738
Aug 5, 202525.0925.1925.0825.1824.690.27%3,544
Aug 4, 202525.0525.1125.0125.1124.620.77%1,742
Aug 1, 202524.9024.9924.8224.9224.44-0.55%1,978
Jul 31, 202525.3025.4025.0525.0524.57-1.73%6,140
Jul 30, 202525.6725.7625.4625.5025.00-1.27%4,986
Jul 29, 202525.7525.8425.7525.8225.18-0.19%3,994
Jul 28, 202525.9426.0125.8725.8725.23-0.87%2,982
Jul 25, 202526.1226.8225.9126.1025.46-0.09%38,196
Jul 24, 202526.3126.3126.1226.1225.48-0.39%25,536
Jul 23, 202526.1726.2726.1126.2325.580.97%2,016
Jul 22, 202525.9325.9825.8225.9725.331.48%5,750
Jul 21, 202525.6426.1925.6025.6024.960.06%106,626
Jul 18, 202525.6125.7325.5425.5824.95-0.11%5,668
Jul 17, 202525.5625.6125.5325.6124.980.29%1,095