Get the Stockscreener App
21.32
0.21%
0.0446
After Hours:
21.32
0.0036
+0.02%
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 May 09, 2025, is $21.32.
- 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 $21.32 now.
- The 52-week high stock price for DIVL is $22.82, representing a 7.06% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DIVL is $19.43, indicating a -8.86% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $21.32 | $21.32 | $0.00 | 24.00 | +0.21% |
| May 08, 2025 | $21.27 | $21.27 | $0.0018 | 109.0 | +0.60% |
| May 07, 2025 | $21.15 | $21.15 | $0.00 | 18.00 | +0.52% |
| May 06, 2025 | $21.05 | $21.04 | $0.0143 | 460.0 | -0.64% |
| May 05, 2025 | $21.17 | $21.17 | $0.00 | 13.00 | -0.55% |
| May 02, 2025 | $21.29 | $21.29 | $0.00 | 12.00 | +1.26% |
| May 01, 2025 | $21.02 | $21.02 | $0.00 | 75.00 | -0.38% |
| Apr 30, 2025 | $21.10 | $20.94 | $0.1626 | 4,874.0 | +0.27% |
| Apr 29, 2025 | $21.05 | $21.05 | $0.00 | 20.00 | +0.76% |
| Apr 28, 2025 | $20.89 | $20.89 | $0.00 | 16.00 | +0.23% |
| Apr 25, 2025 | $20.84 | $20.84 | $0.00 | 15.00 | -0.28% |
| Apr 24, 2025 | $20.90 | $20.80 | $0.0982 | 656.0 | +0.91% |
| Apr 23, 2025 | $20.71 | $20.71 | $0.00 | 13.00 | +0.29% |
| Apr 22, 2025 | $20.67 | $20.65 | $0.0209 | 6,613.0 | +2.11% |
| Apr 21, 2025 | $20.22 | $20.01 | $0.2141 | 1,738.0 | -1.59% |
| Apr 17, 2025 | $20.55 | $20.55 | $0.00 | 109.0 | +1.03% |
| Apr 16, 2025 | $20.34 | $20.34 | $0.00 | 118.0 | -1.17% |
| Apr 15, 2025 | $20.73 | $20.58 | $0.15 | 941.0 | -0.74% |
| Apr 14, 2025 | $20.77 | $20.73 | $0.037 | 1,089.0 | +1.24% |
| Apr 11, 2025 | $20.48 | $20.48 | $0.00 | 39.00 | +1.57% |
| Apr 10, 2025 | $20.16 | $20.16 | $0.00 | 13.00 | -2.34% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.32 | $21.02 | $0.2934 | 735.0 | +1.01% |
| Apr, 2025 | $21.92 | $19.43 | $2.49 | 32,827.0 | -3.64% |
| Mar, 2025 | $22.51 | $21.21 | $1.30 | 66,388.0 | -2.06% |
| Feb, 2025 | $22.36 | $21.90 | $0.4588 | 30,190.0 | +1.51% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):