Madison Dividend Value ET... (DIVL)
AMEX: DIVL
· Real-Time Price · USD
23.21
-0.03 (-0.11%)
At close: Sep 29, 2025, 3:59 PM
23.26
0.22%
After-hours: Sep 29, 2025, 06:16 PM EDT
DIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% | 226 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 0.74% | 2,210 |
| Sep 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | -0.13% | 100 |
| Sep 24, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.06 | 0.04% | 900 |
| Sep 23, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.05 | 0.13% | 100 |
| Sep 22, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.02 | -0.13% | 1,200 |
| Sep 19, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.04 | -0.09% | 116 |
| Sep 18, 2025 | 23.14 | 23.14 | 23.10 | 23.11 | 23.06 | 0.35% | 327 |
| Sep 17, 2025 | 23.06 | 23.22 | 22.96 | 23.03 | 22.99 | 0.44% | 5,509 |
| Sep 16, 2025 | 22.89 | 22.94 | 22.89 | 22.93 | 22.89 | 0.00% | 300 |
| Sep 15, 2025 | 22.93 | 22.95 | 22.93 | 22.93 | 22.89 | -0.39% | 8,900 |
| Sep 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.98 | -0.48% | 100 |
| Sep 11, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 23.08 | 1.27% | 11,600 |
| Sep 10, 2025 | 22.82 | 22.84 | 22.78 | 22.84 | 22.80 | 0.04% | 300 |
| Sep 9, 2025 | 22.81 | 22.83 | 22.81 | 22.83 | 22.78 | 0.00% | 1,900 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | -0.09% | 100 |
| Sep 5, 2025 | 22.79 | 22.85 | 22.79 | 22.85 | 22.80 | -0.61% | 1,800 |
| Sep 4, 2025 | 22.96 | 22.99 | 22.96 | 22.99 | 22.95 | 0.57% | 25,138 |
| Sep 3, 2025 | 22.89 | 22.90 | 22.84 | 22.86 | 22.82 | -0.70% | 1,200 |
| Sep 2, 2025 | 23.04 | 23.04 | 22.99 | 23.02 | 22.98 | -0.48% | 400 |