(EDIV)
AMEX: EDIV
· Real-Time Price · USD
39.02
0.10 (0.26%)
At close: Aug 15, 2025, 3:59 PM
38.21
-2.08%
After-hours: Aug 15, 2025, 07:47 PM EDT
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.06 | 39.07 | 38.96 | 39.06 | 39.06 | 0.36% | 117,798 |
| Aug 14, 2025 | 39.01 | 39.14 | 38.84 | 38.92 | 38.92 | -0.38% | 92,300 |
| Aug 13, 2025 | 39.03 | 39.14 | 39.00 | 39.07 | 39.07 | 0.51% | 102,200 |
| Aug 12, 2025 | 38.68 | 38.87 | 38.59 | 38.87 | 38.87 | 1.25% | 76,700 |
| Aug 11, 2025 | 38.41 | 38.46 | 38.27 | 38.39 | 38.39 | -0.26% | 65,332 |
| Aug 8, 2025 | 38.47 | 38.57 | 38.40 | 38.49 | 38.49 | -0.10% | 85,023 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.36 | 38.53 | 38.53 | 0.44% | 112,400 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.22 | 38.36 | 38.36 | 0.29% | 97,700 |
| Aug 5, 2025 | 38.39 | 38.39 | 38.17 | 38.25 | 38.25 | 0.00% | 91,509 |
| Aug 4, 2025 | 38.32 | 38.32 | 38.04 | 38.25 | 38.25 | 0.55% | 119,844 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.90 | 38.04 | 38.04 | 0.16% | 64,300 |
| Jul 31, 2025 | 38.34 | 38.34 | 37.85 | 37.98 | 37.98 | -0.89% | 86,900 |
| Jul 30, 2025 | 38.42 | 38.48 | 38.25 | 38.32 | 38.32 | -0.44% | 55,426 |
| Jul 29, 2025 | 38.41 | 38.52 | 38.36 | 38.49 | 38.49 | -0.13% | 80,718 |
| Jul 28, 2025 | 38.72 | 38.76 | 38.30 | 38.54 | 38.54 | -0.64% | 170,142 |
| Jul 25, 2025 | 38.76 | 38.86 | 38.61 | 38.79 | 38.79 | -0.54% | 70,200 |
| Jul 24, 2025 | 39.13 | 39.32 | 38.97 | 39.00 | 39.00 | -0.48% | 125,900 |
| Jul 23, 2025 | 39.06 | 39.20 | 39.00 | 39.19 | 39.19 | 1.08% | 137,030 |
| Jul 22, 2025 | 38.73 | 38.87 | 38.69 | 38.77 | 38.77 | -0.13% | 107,714 |
| Jul 21, 2025 | 38.76 | 38.91 | 38.70 | 38.82 | 38.82 | 0.41% | 236,047 |