Get the Stockscreener App
22.04
0.09%
0.0095
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 January 21, 2025, is $22.04.
- 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 $17.88 on October 27, 2023. Since then, Madison Dividend Value Etf's stock price has risen over 23.24% to $22.04 now.
- The 52-week high stock price for DIVL is $22.82, representing a 3.55% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DIVL is $19.55, indicating a -11.28% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $22.18 | $22.18 | $0.00 | 82.00 | +0.69% |
| Jan 17, 2025 | $22.03 | $21.98 | $0.0505 | 526.0 | +0.41% |
| Jan 16, 2025 | $21.94 | $21.80 | $0.135 | 1,554.0 | +0.78% |
| Jan 15, 2025 | $21.80 | $21.77 | $0.03 | 2,759.0 | +1.29% |
| Jan 14, 2025 | $21.52 | $21.47 | $0.05 | 417.0 | +0.86% |
| Jan 13, 2025 | $21.31 | $21.16 | $0.15 | 3,810.0 | +0.90% |
| Jan 10, 2025 | $21.23 | $21.09 | $0.14 | 17,454.0 | -1.17% |
| Jan 08, 2025 | $21.37 | $21.28 | $0.088 | 4,060.0 | +0.33% |
| Jan 07, 2025 | $21.36 | $21.27 | $0.0901 | 9,871.0 | +0.09% |
| Jan 06, 2025 | $21.28 | $21.28 | $0.00 | 136.0 | -0.60% |
| Jan 03, 2025 | $21.41 | $21.38 | $0.0301 | 1,330.0 | +0.75% |
| Jan 02, 2025 | $21.27 | $21.19 | $0.08 | 27,412.0 | +0.01% |
| Dec 31, 2024 | $21.25 | $21.22 | $0.028 | 993.0 | +0.18% |
| Dec 30, 2024 | $21.22 | $21.10 | $0.1201 | 1,101.0 | -0.90% |
| Dec 27, 2024 | $21.40 | $21.40 | $0.00 | 256.0 | -0.96% |
| Dec 26, 2024 | $21.61 | $21.61 | $0.00 | 43.00 | +0.01% |
| Dec 24, 2024 | $21.61 | $21.51 | $0.10 | 1,111.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $22.18 | $21.09 | $1.09 | 69,493.0 | +4.40% |
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% |
0.39%
1.37%
Cap:
|
Volume (24h):