Polen Dividend Income ETF (DIVZ)

NYSEARCA: DIVZ · Real-Time Price · USD

37.30

+0.29 (0.78%)

At close: Apr 28, 2026, 4:00 PM EDT

37.25

-0.05 (-0.13%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.18	37.36	37.16	37.30	37.30	0.78%	31,571
Apr 27, 2026	37.17	37.38	37.01	37.01	37.01	-0.46%	12,162
Apr 24, 2026	37.26	37.31	37.12	37.18	37.18	-0.59%	12,610
Apr 23, 2026	36.90	37.41	36.90	37.40	37.40	1.49%	46,127
Apr 22, 2026	37.01	37.01	36.78	36.85	36.85	0.24%	38,137
Apr 21, 2026	37.06	37.06	36.76	36.76	36.76	-0.48%	30,548
Apr 20, 2026	36.98	37.12	36.92	36.94	36.94	-0.14%	19,011
Apr 17, 2026	36.80	37.01	36.77	36.99	36.99	0.12%	42,962
Apr 16, 2026	36.62	36.95	36.62	36.95	36.95	0.60%	10,937
Apr 15, 2026	36.75	36.83	36.70	36.73	36.73	-0.75%	33,541
Apr 14, 2026	36.81	37.02	36.81	37.01	37.01	-0.34%	25,438
Apr 13, 2026	37.07	37.14	36.99	37.14	37.14	-0.14%	21,735
Apr 10, 2026	37.38	37.40	37.17	37.19	37.19	-0.77%	40,285
Apr 9, 2026	37.59	37.59	37.47	37.48	37.48	0.24%	15,194
Apr 8, 2026	36.86	37.39	36.86	37.39	37.39	0.67%	27,351
Apr 7, 2026	37.23	37.31	37.12	37.14	37.14	0.08%	34,528
Apr 6, 2026	37.08	37.14	37.03	37.11	37.11	0.16%	42,839
Apr 2, 2026	37.08	37.11	36.95	37.05	37.05	0.62%	21,509
Apr 1, 2026	37.12	37.12	36.81	36.82	36.82	-1.10%	29,694
Mar 31, 2026	37.43	37.43	36.97	37.23	37.23	0.18%	32,765
Mar 30, 2026	37.29	37.43	37.09	37.16	37.16	-0.09%	17,948
Mar 27, 2026	37.46	37.51	37.16	37.19	37.10	-0.21%	12,337
Mar 26, 2026	37.39	37.41	37.21	37.27	37.18	0.17%	47,556
Mar 25, 2026	37.21	37.29	37.15	37.21	37.11	0.04%	19,370
Mar 24, 2026	37.31	37.47	37.19	37.19	37.10	0.38%	15,114
Mar 23, 2026	37.00	37.18	36.96	37.05	36.96	0.56%	17,475
Mar 20, 2026	37.18	37.18	36.83	36.84	36.75	-0.88%	43,342
Mar 19, 2026	37.21	37.21	37.09	37.17	37.08	0.13%	10,972
Mar 18, 2026	37.47	37.47	37.11	37.12	37.03	-1.70%	17,146
Mar 17, 2026	38.15	38.15	37.75	37.76	37.67	-0.55%	29,214
Mar 16, 2026	38.15	38.15	37.94	37.97	37.88	0.33%	23,972
Mar 13, 2026	37.94	38.01	37.85	37.85	37.75	0.33%	18,115
Mar 12, 2026	37.88	37.94	37.72	37.72	37.63	-0.05%	19,518
Mar 11, 2026	37.61	37.75	37.55	37.74	37.65	-0.08%	14,850
Mar 10, 2026	37.83	37.99	37.69	37.77	37.68	-0.05%	26,205
Mar 9, 2026	37.51	37.89	37.45	37.79	37.70	-0.29%	14,772
Mar 6, 2026	37.58	37.91	37.58	37.90	37.81	-0.67%	16,057
Mar 5, 2026	38.54	38.54	38.01	38.16	38.06	-1.58%	10,361
Mar 4, 2026	38.74	38.78	38.67	38.77	38.68	-0.07%	22,803
Mar 3, 2026	38.35	38.85	38.35	38.80	38.70	-0.73%	26,276
Mar 2, 2026	38.99	39.13	38.98	39.08	38.99	-0.05%	22,801
Feb 27, 2026	38.84	39.13	38.84	39.10	39.01	0.62%	34,520
Feb 26, 2026	38.93	38.95	38.83	38.86	38.77	-0.15%	13,826
Feb 25, 2026	38.77	38.94	38.77	38.92	38.71	-0.08%	21,103
Feb 24, 2026	38.76	38.96	38.72	38.95	38.74	0.32%	38,710
Feb 23, 2026	38.88	39.06	38.80	38.82	38.61	-0.58%	12,928
Feb 20, 2026	39.01	39.06	38.86	39.05	38.84	0.33%	21,894
Feb 19, 2026	38.87	38.95	38.79	38.93	38.71	-0.12%	22,581
Feb 18, 2026	39.04	39.04	38.86	38.97	38.76	-0.07%	25,378
Feb 17, 2026	39.28	39.28	38.93	39.00	38.78	-0.42%	28,230
Feb 13, 2026	38.88	39.32	38.88	39.16	38.95	0.62%	16,940
Feb 12, 2026	39.35	39.35	38.92	38.92	38.71	-0.56%	8,316
Feb 11, 2026	38.93	39.19	38.93	39.14	38.92	0.57%	15,354
Feb 10, 2026	38.82	38.99	38.81	38.92	38.71	0.41%	18,999
Feb 9, 2026	38.64	38.78	38.62	38.76	38.55	0.16%	25,681
Feb 6, 2026	38.64	38.70	38.55	38.70	38.49	1.52%	17,819
Feb 5, 2026	38.14	38.16	38.03	38.12	37.91	-0.04%	17,962
Feb 4, 2026	37.98	38.19	37.98	38.13	37.92	0.54%	23,623
Feb 3, 2026	38.10	38.23	37.79	37.93	37.72	0.31%	50,386
Feb 2, 2026	37.67	37.89	37.67	37.81	37.60	0.24%	18,239
Jan 30, 2026	37.42	37.72	37.34	37.72	37.51	0.89%	8,779
Jan 29, 2026	37.44	37.70	37.32	37.39	37.18	0.18%	61,582
Jan 28, 2026	37.37	37.41	37.24	37.32	37.09	-0.29%	21,463
Jan 27, 2026	37.27	37.47	37.18	37.43	37.19	0.10%	15,313
Jan 26, 2026	37.46	37.46	37.31	37.39	37.16	0.42%	32,059
Jan 23, 2026	37.30	37.30	37.13	37.24	37.00	-0.25%	16,632
Jan 22, 2026	37.22	37.43	37.22	37.33	37.09	0.73%	15,965
Jan 21, 2026	36.93	37.15	36.87	37.06	36.82	0.59%	75,125
Jan 20, 2026	36.95	37.14	36.84	36.84	36.61	-1.24%	21,709
Jan 16, 2026	37.22	37.34	37.18	37.31	37.07	0.42%	7,016
Jan 15, 2026	36.98	37.25	36.98	37.15	36.91	0.39%	25,072
Jan 14, 2026	36.72	37.06	36.72	37.01	36.77	0.70%	11,322
Jan 13, 2026	36.62	36.82	36.62	36.75	36.51	0.08%	20,401
Jan 12, 2026	36.45	36.72	36.45	36.72	36.49	0.30%	16,069
Jan 9, 2026	36.55	36.69	36.53	36.61	36.38	0.80%	23,866
Jan 8, 2026	36.05	36.42	36.05	36.32	36.09	0.72%	16,917
Jan 7, 2026	36.19	36.20	36.02	36.06	35.83	-1.03%	36,424
Jan 6, 2026	36.53	36.53	36.34	36.44	36.20	-0.58%	26,575
Jan 5, 2026	36.46	36.69	36.32	36.65	36.42	0.16%	35,170
Jan 2, 2026	36.53	36.65	36.49	36.59	36.36	0.63%	29,577
Dec 31, 2025	36.48	36.48	36.36	36.36	36.13	-0.50%	11,814
Dec 30, 2025	36.52	36.58	36.51	36.54	36.31	-0.10%	15,316
Dec 29, 2025	36.69	36.70	36.57	36.58	36.35	-0.25%	35,914
Dec 26, 2025	36.70	36.73	36.58	36.67	36.44	-0.02%	17,305
Dec 24, 2025	36.51	36.71	36.51	36.68	36.45	0.41%	9,065
Dec 23, 2025	36.51	36.56	36.48	36.53	36.21	0.48%	23,362
Dec 22, 2025	36.28	36.38	36.24	36.36	36.04	0.27%	23,478
Dec 19, 2025	36.21	36.48	36.21	36.26	35.95	-	15,478
Dec 18, 2025	36.39	36.48	36.25	36.26	35.95	-0.19%	8,606
Dec 17, 2025	36.43	36.43	36.22	36.33	36.02	-0.30%	8,976
Dec 16, 2025	36.83	36.83	36.36	36.44	36.12	-0.95%	28,866
Dec 15, 2025	36.66	36.79	36.66	36.79	36.47	0.64%	14,456
Dec 12, 2025	36.56	36.56	36.46	36.56	36.24	0.10%	12,348
Dec 11, 2025	36.56	36.61	36.49	36.52	36.20	0.66%	21,025
Dec 10, 2025	36.01	36.28	35.98	36.28	35.97	1.06%	27,631
Dec 9, 2025	36.04	36.13	35.89	35.90	35.59	-0.24%	17,565
Dec 8, 2025	36.07	36.16	35.99	35.99	35.68	-0.36%	12,850
Dec 5, 2025	36.26	36.28	36.12	36.12	35.81	-0.42%	22,138
Dec 4, 2025	36.34	36.36	36.22	36.27	35.96	-0.19%	96,849
Dec 3, 2025	36.29	36.38	36.28	36.34	36.02	0.70%	25,227