(DIVB)
CBOE: DIVB
· Real-Time Price · USD
50.96
-0.19 (-0.37%)
At close: Aug 15, 2025, 2:59 PM
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.22 | 51.25 | 50.94 | 50.98 | 50.98 | -0.33% | 83,999 |
| Aug 14, 2025 | 51.03 | 51.18 | 50.85 | 51.15 | 51.15 | -0.23% | 68,343 |
| Aug 13, 2025 | 51.03 | 51.28 | 50.90 | 51.27 | 51.27 | 0.98% | 90,647 |
| Aug 12, 2025 | 50.42 | 50.78 | 50.32 | 50.77 | 50.77 | 1.32% | 71,300 |
| Aug 11, 2025 | 50.40 | 50.53 | 50.02 | 50.11 | 50.11 | -0.36% | 78,327 |
| Aug 8, 2025 | 50.18 | 50.34 | 50.08 | 50.29 | 50.29 | 0.72% | 179,500 |
| Aug 7, 2025 | 50.26 | 50.27 | 49.72 | 49.93 | 49.93 | 0.10% | 124,000 |
| Aug 6, 2025 | 50.12 | 50.12 | 49.77 | 49.88 | 49.88 | 0.04% | 288,508 |
| Aug 5, 2025 | 49.98 | 50.07 | 49.66 | 49.86 | 49.86 | -0.20% | 84,900 |
| Aug 4, 2025 | 49.78 | 49.98 | 49.77 | 49.96 | 49.96 | 0.83% | 54,600 |
| Aug 1, 2025 | 49.83 | 49.85 | 49.28 | 49.55 | 49.55 | -1.16% | 147,830 |
| Jul 31, 2025 | 50.63 | 50.71 | 50.01 | 50.13 | 50.13 | -1.26% | 94,182 |
| Jul 30, 2025 | 51.09 | 51.22 | 50.56 | 50.77 | 50.77 | -0.72% | 1,347,630 |
| Jul 29, 2025 | 51.20 | 51.25 | 51.02 | 51.14 | 51.14 | 0.04% | 325,045 |
| Jul 28, 2025 | 51.43 | 51.43 | 51.04 | 51.12 | 51.12 | -0.41% | 57,140 |
| Jul 25, 2025 | 51.23 | 51.35 | 51.00 | 51.33 | 51.33 | 0.37% | 66,700 |
| Jul 24, 2025 | 51.21 | 51.34 | 51.10 | 51.14 | 51.14 | -0.58% | 137,147 |
| Jul 23, 2025 | 51.21 | 51.44 | 51.07 | 51.44 | 51.44 | 0.70% | 171,700 |
| Jul 22, 2025 | 50.49 | 51.14 | 50.49 | 51.08 | 51.08 | 0.83% | 109,000 |
| Jul 21, 2025 | 50.89 | 50.99 | 50.62 | 50.66 | 50.66 | -0.04% | 167,400 |