Dana Concentrated Dividend Etf (DIVE)

Overview News Price History Discussions Forecast

Dana Concentrated Dividend Etf Stock (DIVE) Price History

The historical daily chart and data for Dana Concentrated Dividend Etf stock (DIVE), show that the latest closing stock price as of August 26, 2026, is $27.98.

Dana Concentrated Dividend Etf all-time high stock price is $27.92, occurred on August 21, 2026.
The lowest Dana Concentrated Dividend Etf stock price recorded was $23.62 on March 30, 2026. Since then, Dana Concentrated Dividend Etf's stock price has risen over 18.46% to $27.98 now.
The 52-week high stock price for DIVE is $27.92, representing a -0.23% increase from the current share price, occurred on August 21, 2026.
The 52-week low stock price for DIVE is $23.62, indicating a -15.58% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about DIVE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 26, 2026	$27.98	$27.92	$0.0591	1,388.0	-0.15%
Aug 25, 2026	$28.02	$27.97	$0.0499	720.0	+0.00%
Aug 24, 2026	$28.03	$27.93	$0.105	1,435.0	+0.37%
Aug 21, 2026	$27.92	$27.84	$0.0758	1,867.0	+0.02%
Aug 20, 2026	$27.91	$27.91	$0.00	535.0	+0.35%
Aug 19, 2026	$27.84	$27.81	$0.0218	193.0	+1.29%
Aug 18, 2026	$27.56	$27.46	$0.10	1,288.0	-0.04%
Aug 17, 2026	$27.61	$27.45	$0.16	554.0	-0.98%
Aug 14, 2026	$27.77	$27.74	$0.0275	5,875.0	-0.00%
Aug 13, 2026	$27.74	$27.64	$0.1036	782.0	+0.79%
Aug 12, 2026	$27.52	$27.46	$0.0648	614.0	+0.04%
Aug 11, 2026	$27.51	$27.51	$0.00	93.00	-0.31%
Aug 10, 2026	$27.60	$27.50	$0.10	634.0	+0.29%
Aug 07, 2026	$27.53	$27.48	$0.045	1,181.0	+0.58%
Aug 06, 2026	$27.77	$27.36	$0.41	816.0	-0.58%
Aug 05, 2026	$27.52	$27.49	$0.03	727.0	+0.11%
Aug 04, 2026	$27.49	$27.39	$0.10	11,363.0	+0.62%
Aug 03, 2026	$27.37	$27.25	$0.1199	13,809.0	+1.26%
Jul 31, 2026	$26.98	$26.90	$0.08	1,309.0	+0.41%
Jul 30, 2026	$26.87	$26.70	$0.165	1,623.0	-0.83%
Jul 29, 2026	$27.23	$27.09	$0.1362	1,131.0	-0.24%
Jul 28, 2026	$27.25	$27.11	$0.135	1,369.0	+1.76%

Dana Concentrated Dividend Etf Stock (DIVE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dana Concentrated Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dana Concentrated Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dana Concentrated Dividend Etf Stock (DIVE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$28.03	$27.25	$0.7799	45,262.0	+3.70%
Jul, 2026	$27.25	$25.98	$1.27	45,341.0	+4.53%
Jun, 2026	$25.96	$25.08	$0.88	24,009.0	+0.10%
May, 2026	$26.03	$25.47	$0.56	66,520.0	-0.36%
Apr, 2026	$25.89	$23.94	$1.95	57,814.0	+7.24%
Mar, 2026	$25.64	$23.62	$2.02	52,757.0	-6.48%
Feb, 2026	$26.59	$25.31	$1.28	90,172.0	-2.36%
Jan, 2026	$26.76	$25.43	$1.33	100,842.0	+3.94%

Dana Concentrated Dividend Etf Stock (DIVE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.97	$25.04	$0.931	56,930.0	+1.82%
Nov, 2025	$25.19	$23.85	$1.33	116,550.0	+3.66%
Oct, 2025	$25.35	$24.19	$1.16	454,151.0	-3.09%
Sep, 2025	$25.31	$24.93	$0.38	20,535.0	+0.00%