Get the Stockscreener App
22.21
0.93%
0.1495
After Hours:
22.36
0.146
+0.66%
Madison Dividend Value Etf Stock (DIVL) Price History
The historical daily chart and data for Madison Dividend Value Etf stock (DIVL), show that the latest closing stock price as of February 28, 2025, is $22.21.
- Madison Dividend Value Etf all-time high stock price is $22.82, occurred on November 29, 2024.
- The lowest Madison Dividend Value Etf stock price recorded was $0.00 on February 20, 2025. Since then, Madison Dividend Value Etf's stock price has risen over to $22.21 now.
- The 52-week high stock price for DIVL is $22.82, representing a 2.74% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DIVL is $19.82, indicating a -10.79% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about DIVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $22.21 | $22.21 | $0.00 | 4,332.0 | +0.68% |
| Feb 27, 2025 | $22.06 | $22.06 | $0.00 | 47.00 | -0.11% |
| Feb 26, 2025 | $22.25 | $22.09 | $0.1607 | 147.0 | -0.73% |
| Feb 25, 2025 | $22.25 | $22.25 | $0.00 | 14.00 | +0.54% |
| Feb 24, 2025 | $22.13 | $22.13 | $0.00 | 60.00 | -0.24% |
| Feb 21, 2025 | $22.33 | $22.19 | $0.1426 | 230.0 | -0.55% |
| Feb 19, 2025 | $22.31 | $22.31 | $0.00 | 65.00 | +0.74% |
| Feb 18, 2025 | $22.15 | $22.12 | $0.03 | 525.0 | +0.16% |
| Feb 14, 2025 | $22.11 | $22.10 | $0.0065 | 9,133.0 | -0.27% |
| Feb 13, 2025 | $22.17 | $22.06 | $0.11 | 2,634.0 | +0.91% |
| Feb 12, 2025 | $22.03 | $21.97 | $0.06 | 2,655.0 | -0.68% |
| Feb 11, 2025 | $22.13 | $22.09 | $0.0391 | 1,533.0 | +0.41% |
| Feb 10, 2025 | $22.03 | $22.00 | $0.0303 | 2,959.0 | +0.58% |
| Feb 07, 2025 | $21.99 | $21.90 | $0.0872 | 1,207.0 | -0.73% |
| Feb 06, 2025 | $22.08 | $22.01 | $0.0699 | 2,842.0 | -0.18% |
| Feb 05, 2025 | $22.10 | $22.06 | $0.0434 | 1,734.0 | +0.48% |
| Feb 04, 2025 | $22.00 | $22.00 | $0.00 | 6.00 | +0.25% |
| Feb 03, 2025 | $21.94 | $21.94 | $0.00 | 65.00 | -0.38% |
| Jan 31, 2025 | $22.13 | $22.03 | $0.1017 | 326.0 | -0.69% |
| Jan 30, 2025 | $22.18 | $22.18 | $0.00 | 64.00 | +0.32% |
| Jan 29, 2025 | $22.23 | $22.11 | $0.12 | 835.0 | -0.18% |
Madison Dividend Value Etf Stock (DIVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madison Dividend Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madison Dividend Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madison Dividend Value Etf Stock (DIVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.33 | $21.90 | $0.4272 | 34,520.0 | +0.84% |
| Jan, 2025 | $22.44 | $21.09 | $1.35 | 84,914.0 | +3.67% |
Madison Dividend Value Etf Stock (DIVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.71 | $21.10 | $1.61 | 110,229.0 | -7.06% |
| Nov, 2024 | $22.82 | $21.86 | $0.9622 | 53,700.0 | +4.21% |
| Oct, 2024 | $22.42 | $21.66 | $0.7554 | 74,706.0 | +0.60% |
| Sep, 2024 | $21.78 | $20.75 | $1.03 | 12,045.0 | +0.65% |
| Aug, 2024 | $21.63 | $20.20 | $1.43 | 111,697.0 | +2.46% |
| Jul, 2024 | $21.26 | $19.90 | $1.36 | 17,192.0 | +5.40% |
| Jun, 2024 | $20.43 | $19.90 | $0.53 | 281,932.0 | -1.80% |
| May, 2024 | $20.79 | $19.90 | $0.8887 | 166,596.0 | +2.09% |
| Apr, 2024 | $20.89 | $19.82 | $1.07 | 168,824.0 | -5.23% |
| Mar, 2024 | $21.08 | $20.28 | $0.7961 | 118,175.0 | +4.11% |
| Feb, 2024 | $20.25 | $19.55 | $0.6943 | 170,579.0 | +2.04% |
| Jan, 2024 | $20.03 | $19.49 | $0.5443 | 96,244.0 | -0.63% |
Madison Dividend Value Etf Stock (DIVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.06 | $19.10 | $0.9591 | 56,461.0 | +4.81% |
| Nov, 2023 | $19.05 | $18.05 | $1.00 | 47,097.0 | +4.66% |
| Oct, 2023 | $19.19 | $17.88 | $1.31 | 85,423.0 | +0.00% |
1.30%
Cap:
|
Volume (24h):