(DDIV)
NASDAQ: DDIV
· Real-Time Price · USD
38.93
0.25 (0.65%)
At close: Aug 20, 2025, 3:58 PM
38.88
-0.12%
After-hours: Aug 20, 2025, 04:10 PM EDT
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.81 | 38.82 | 38.60 | 38.66 | n/a | 0.31% | 3,651 |
| Aug 18, 2025 | 38.75 | 38.75 | 38.54 | 38.54 | 38.54 | -0.34% | 2,029 |
| Aug 15, 2025 | 38.77 | 38.83 | 38.64 | 38.67 | 38.67 | -0.31% | 4,400 |
| Aug 14, 2025 | 38.75 | 38.80 | 38.75 | 38.79 | 38.79 | -0.39% | 934 |
| Aug 13, 2025 | 38.64 | 38.94 | 38.61 | 38.94 | 38.94 | 0.88% | 2,535 |
| Aug 12, 2025 | 38.46 | 38.60 | 38.35 | 38.60 | 38.60 | 0.89% | 3,300 |
| Aug 11, 2025 | 38.36 | 38.36 | 38.26 | 38.26 | 38.26 | -0.21% | 5,100 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.34 | 38.34 | 38.34 | -0.05% | 1,461 |
| Aug 7, 2025 | 38.45 | 38.45 | 38.29 | 38.36 | 38.36 | -0.34% | 1,356 |
| Aug 6, 2025 | 38.61 | 38.68 | 38.49 | 38.49 | 38.49 | -0.05% | 2,900 |
| Aug 5, 2025 | 38.42 | 38.55 | 38.29 | 38.51 | 38.51 | 0.13% | 3,121 |
| Aug 4, 2025 | 38.25 | 38.46 | 38.25 | 38.46 | 38.46 | 1.29% | 1,900 |
| Aug 1, 2025 | 37.69 | 38.10 | 37.69 | 37.97 | 37.97 | -0.86% | 3,900 |
| Jul 31, 2025 | 38.12 | 38.55 | 38.12 | 38.30 | 38.30 | 0.03% | 1,305 |
| Jul 30, 2025 | 38.39 | 38.56 | 38.29 | 38.29 | 38.29 | -0.52% | 4,096 |
| Jul 29, 2025 | 38.52 | 38.52 | 38.41 | 38.49 | 38.49 | 0.68% | 3,100 |
| Jul 28, 2025 | 38.40 | 38.40 | 38.20 | 38.23 | 38.23 | -0.73% | 20,224 |
| Jul 25, 2025 | 38.41 | 38.51 | 38.41 | 38.51 | 38.51 | 0.39% | 600 |
| Jul 24, 2025 | 38.49 | 38.53 | 38.36 | 38.36 | 38.36 | -0.54% | 4,000 |
| Jul 23, 2025 | 38.64 | 38.64 | 38.45 | 38.57 | 38.57 | -0.23% | 20,242 |