Zacks Dividend Investor ZDIVX
32.90 USD +0.07 (+0.21%)
Regular-session close
Day range unavailable
28.07 52-week range 33.04
- YTD
- +16.75%
- 1 year
- +14.99%
ZDIVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | -0.06 | -0.18% |
| Nov 11, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | +0.20 | +0.61% |
| Nov 10, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | +0.07 | +0.21% |
| Nov 9, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.62 | +1.94% |
| Nov 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.14 | -0.44% |
| Nov 5, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.90 | -2.72% |
| Nov 4, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | +0.52 | +1.60% |
| Nov 3, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | -0.13 | -0.40% |
| Nov 2, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.03 | +0.09% |
| Oct 30, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -0.18 | -0.55% |
| Oct 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.32 | +0.99% |
| Oct 28, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | +0.01 | +0.03% |
| Oct 27, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 0.00 | 0.00% |
| Oct 26, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | +0.17 | +0.53% |
| Oct 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | -0.24 | -0.74% |
| Oct 22, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | +0.21 | +0.65% |
| Oct 21, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | +0.04 | +0.12% |
| Oct 20, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | +0.27 | +0.84% |
| Oct 19, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | -0.23 | -0.71% |
| Oct 16, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.13 | +0.40% |
| Oct 15, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | +0.20 | +0.63% |
| Oct 14, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.05 | +0.16% |
| Oct 13, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | -0.11 | -0.34% |
| Oct 12, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.20 | +0.63% |
| Oct 9, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.12 | +0.38% |
| Oct 8, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.27 | +0.86% |
| Oct 7, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.17 | -0.54% |
| Oct 6, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.24 | +0.77% |
| Oct 5, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.08 | +0.26% |
| Oct 2, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | +0.14 | +0.45% |
| Oct 1, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00% |
| Sep 30, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | -0.25 | -0.80% |
| Sep 29, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.13 | -0.41% |
| Sep 28, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | -0.24 | -0.76% |
| Sep 25, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | +0.16 | +0.51% |
| Sep 24, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | -0.07 | -0.22% |
| Sep 23, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.15 | -0.47% |
| Sep 22, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | -0.20 | -0.63% |
| Sep 21, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.14 | +0.44% |
| Sep 18, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | -0.11 | -0.34% |
| Sep 17, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.13 | +0.41% |
| Sep 16, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.38 | -1.18% |
| Sep 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | -0.03 | -0.09% |
| Sep 14, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | -0.01 | -0.03% |
| Sep 11, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | +0.29 | +0.91% |
| Sep 10, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | -0.06 | -0.19% |
| Sep 9, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | -0.13 | -0.40% |
| Sep 8, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.23 | -0.71% |
| Sep 4, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -0.19 | -0.58% |
| Sep 3, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | +0.22 | +0.68% |
| Sep 2, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | +0.19 | +0.59% |
| Sep 1, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.10 | -0.31% |
| Aug 31, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | -0.14 | -0.43% |
| Aug 28, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | +0.05 | +0.15% |
| Aug 27, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | -0.22 | -0.68% |
| Aug 26, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | +0.03 | +0.09% |
| Aug 25, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | +0.02 | +0.06% |
| Aug 24, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | +0.12 | +0.37% |
| Aug 21, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | +0.16 | +0.50% |
| Aug 20, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | -0.36 | -1.10% |
| Aug 19, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | -0.05 | -0.15% |
| Aug 18, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | +0.05 | +0.15% |
| Aug 17, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | -0.22 | -0.67% |
| Aug 14, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 0.00 | 0.00% |
| Aug 13, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.05 | +0.15% |
65 days, newest first. Daily bars as drawn on the ZDIVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.