Madison Dividend Value ET... (DIVL)
AMEX: DIVL
· Real-Time Price · USD
22.84
-0.15 (-0.67%)
At close: Sep 08, 2025, 3:58 PM
22.83
-0.01%
After-hours: Sep 08, 2025, 04:10 PM EDT
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.84 | -0.09% | 1,749 |
| Sep 5, 2025 | 22.79 | 22.85 | 22.79 | 22.85 | 22.85 | -0.61% | 1,800 |
| Sep 4, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.99 | 0.57% | 25,138 |
| Sep 3, 2025 | 22.89 | 22.90 | 22.84 | 22.86 | 22.86 | -0.70% | 1,200 |
| Sep 2, 2025 | 23.04 | 23.04 | 22.99 | 23.02 | 23.02 | -0.48% | 400 |
| Aug 29, 2025 | 23.14 | 23.19 | 23.11 | 23.13 | 23.13 | 0.04% | 2,000 |
| Aug 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.13% | 100 |
| Aug 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% | 300 |
| Aug 26, 2025 | 23.10 | 23.17 | 23.10 | 23.17 | 23.14 | 0.09% | 238 |
| Aug 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | -0.47% | 100 |
| Aug 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.23 | 1.57% | 146 |
| Aug 21, 2025 | 22.93 | 22.93 | 22.90 | 22.90 | 22.87 | -0.26% | 600 |
| Aug 20, 2025 | 22.90 | 23.01 | 22.90 | 22.96 | 22.93 | 0.75% | 12,524 |
| Aug 19, 2025 | 22.72 | 22.79 | 22.72 | 22.79 | 22.76 | 0.35% | 3,007 |
| Aug 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | -0.09% | 100 |
| Aug 15, 2025 | 22.76 | 22.76 | 22.73 | 22.73 | 22.70 | -0.13% | 1,401 |
| Aug 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | -0.31% | 200 |
| Aug 13, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | 1.02% | 100 |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | 0.80% | 100 |
| Aug 11, 2025 | 22.42 | 22.43 | 22.42 | 22.42 | 22.39 | -0.22% | 600 |