Dana Concentrated Dividend Etf (DIVE)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $27.49.

Dana Concentrated Dividend Etf all-time high stock price is $28.43, occurred on September 03, 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 16.38% to $27.49 now.
The 52-week high stock price for DIVE is $28.43, representing a 3.42% increase from the current share price, occurred on September 03, 2026.
The 52-week low stock price for DIVE is $23.62, indicating a -14.08% decrease from the current share price, occurred on March 30, 2026.
The closing price of Dana Concentrated Dividend Etf (DIVE) stock in the beginning of 2025 was $25.08. The stock closed the year at $25.42, a gain of over 1.36% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$27.49	$27.47	$0.0199	2,272.0	-0.06%
Oct 13, 2026	$27.55	$27.51	$0.0496	366.0	-0.21%
Oct 12, 2026	$27.56	$27.52	$0.0441	532.0	+0.81%
Oct 09, 2026	$27.36	$27.33	$0.03	503.0	+0.74%
Oct 08, 2026	$27.14	$27.04	$0.1049	1,099.0	+1.13%
Oct 07, 2026	$26.86	$26.79	$0.07	1,582.0	-0.66%
Oct 06, 2026	$27.12	$26.99	$0.1283	1,772.0	+0.47%
Oct 05, 2026	$26.90	$26.84	$0.06	674.0	+0.35%
Oct 02, 2026	$26.84	$26.76	$0.08	2,523.0	+0.25%
Oct 01, 2026	$26.74	$26.58	$0.16	3,228.0	-0.13%
Sep 30, 2026	$26.80	$26.77	$0.0346	379.0	-0.29%
Sep 29, 2026	$26.84	$26.75	$0.094	2,203.0	-0.56%
Sep 28, 2026	$27.07	$27.00	$0.075	2,516.0	-0.87%
Sep 25, 2026	$27.24	$27.11	$0.1324	10,314.0	+0.23%
Sep 24, 2026	$27.30	$27.14	$0.1599	2,199.0	-0.04%
Sep 23, 2026	$27.44	$27.18	$0.26	753.0	-0.90%
Sep 22, 2026	$27.59	$27.43	$0.1624	1,610.0	-0.21%
Sep 21, 2026	$27.52	$27.34	$0.1801	1,971.0	+0.93%
Sep 18, 2026	$27.29	$27.23	$0.054	2,289.0	-0.98%
Sep 17, 2026	$27.52	$27.45	$0.07	1,353.0	+0.18%
Sep 16, 2026	$27.72	$27.45	$0.2689	627.0	-1.14%
Sep 15, 2026	$27.88	$27.77	$0.1126	1,250.0	-0.88%

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
Oct, 2026	$27.56	$26.58	$0.9841	14,551.0	+2.71%
Sep, 2026	$28.43	$26.75	$1.68	39,387.0	-4.47%
Aug, 2026	$28.18	$27.25	$0.9349	47,651.0	+3.85%
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%