Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Madison Dividend Value ETF DIVL

Full chart Compare
Set alert

Price alert · DIVL

All alert types
26.68 USD +0.09 (+0.34%)

Regular-session close

26.68 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

26.68 Day range 26.68
22.12 52-week range 26.74
YTD
+16.45%
1 year
+17.22%

DIVL price history

DIVL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.6826.6826.6826.68+0.09+0.34%57
Nov 12, 202626.5926.5926.5926.59+0.01+0.04%17
Nov 11, 202626.5826.5826.5826.58+0.18+0.68%20
Nov 10, 202626.2326.4026.2326.40+0.05+0.19%123
Nov 9, 202626.3126.3526.3126.35+0.42+1.62%447
Nov 6, 202625.9325.9325.9325.93-0.14-0.54%100
Nov 5, 202626.3026.3026.0726.07-0.67-2.51%300
Nov 4, 202626.7426.7426.7426.74+0.46+1.75%100
Nov 3, 202626.4326.4326.2826.28-0.24-0.90%100
Nov 2, 202626.5426.5426.5226.52+0.05+0.19%200
Oct 30, 202626.5326.5326.4426.47+0.08+0.30%300
Oct 29, 202626.2826.3926.2826.39+0.35+1.34%100
Oct 28, 202626.0826.0825.9826.04-0.03-0.12%200
Oct 27, 202626.0226.0725.9726.07-0.07-0.27%500
Oct 26, 202626.1326.1426.0826.14+0.15+0.58%1,000
Oct 23, 202625.8725.9925.8725.99-0.03-0.12%400
Oct 22, 202625.8526.0225.8526.02+0.38+1.48%600
Oct 21, 202625.6425.6725.6425.64+0.01+0.04%4,500
Oct 20, 202625.6325.6325.6325.63+0.28+1.10%100
Oct 19, 202625.4025.4025.3525.35-0.17-0.67%4,000
Oct 16, 202625.5225.5225.5225.52+0.20+0.79%100
Oct 15, 202625.3225.3225.3225.32+0.10+0.40%100
Oct 14, 202625.2225.2225.2225.22+0.19+0.76%100
Oct 13, 202625.0325.0325.0325.03+0.02+0.08%100
Oct 12, 202625.0225.0225.0125.01+0.21+0.85%100
Oct 9, 202624.8024.8024.8024.80+0.09+0.36%100
Oct 8, 202624.7024.7124.7024.71+0.26+1.06%25,100
Oct 7, 202624.5024.5024.4524.45-0.15-0.61%200
Oct 6, 202624.6024.6024.6024.60+0.12+0.49%100
Oct 5, 202624.3424.4824.3324.48+0.09+0.37%1,100
Oct 2, 202624.3924.3924.3924.39+0.09+0.37%100
Oct 1, 202624.3024.3024.3024.30-0.03-0.12%100
Sep 30, 202624.3324.3324.3324.33-0.17-0.69%100
Sep 29, 202624.5024.5024.5024.50-0.11-0.45%200
Sep 28, 202624.6124.6124.6124.61-0.09-0.36%100
Sep 25, 202624.7024.7024.7024.70+0.03+0.12%100
Sep 24, 202624.6724.6724.6724.67-0.06-0.24%300
Sep 23, 202624.7624.7724.7324.73-0.08-0.32%2,500
Sep 22, 202624.8124.8124.8124.81+0.01+0.04%100
Sep 21, 202624.8924.8924.8024.80-0.11-0.44%1,100
Sep 18, 202624.8424.9124.8424.91-0.02-0.08%1,100
Sep 17, 202624.9324.9324.9324.93+0.05+0.20%100
Sep 16, 202624.7924.8824.7924.88-0.31-1.23%400
Sep 15, 202625.1925.1925.1925.19+0.05+0.20%300
Sep 14, 202625.2225.2625.1425.14-0.08-0.32%9,600
Sep 11, 202625.2225.2225.2225.22+0.10+0.40%100
Sep 10, 202625.1025.1225.1025.12-0.08-0.32%400
Sep 9, 202625.2225.2225.2025.20-0.08-0.32%300
Sep 8, 202625.3825.3825.2825.28-0.22-0.86%700
Sep 4, 202625.5025.5025.5025.50-0.12-0.47%100
Sep 3, 202625.6225.6225.6225.62+0.10+0.39%100
Sep 2, 202625.5225.5225.5225.52+0.01+0.04%100
Sep 1, 202625.5025.5125.4725.51-0.06-0.23%1,100
Aug 31, 202625.6225.6225.5725.57-0.01-0.04%400
Aug 28, 202625.5825.5825.5825.58+0.04+0.16%700
Aug 27, 202625.5425.5425.5425.54-0.22-0.85%600
Aug 26, 202625.8125.8125.7625.76-0.06-0.23%900
Aug 25, 202625.8225.8225.8225.82-0.13-0.50%400
Aug 24, 202625.8525.9525.8525.95+0.09+0.35%1,300
Aug 21, 202625.8625.8625.8625.86+0.13+0.51%200
Aug 20, 202625.7625.7625.7325.73-0.14-0.54%50,200
Aug 19, 202625.8725.8725.8725.87+0.05+0.19%200
Aug 18, 202625.8225.8225.8225.82+0.13+0.51%300
Aug 17, 202625.6825.7325.6825.690.000.00%800
Aug 14, 202625.6925.6925.6925.69+0.05+0.20%100

65 days, newest first. Daily bars as drawn on the DIVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.