Madison Dividend Value ETF (DIVL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

19.97

-0.03

(-0.16%)

At close: 10:41AM EDT

Time period:

06 Jul 2023 - 06 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	19.97	19.97	19.97	19.97	19.97	100
03 Jul 2024	20.04	20.04	20.00	20.00	20.00	100
02 Jul 2024	19.90	19.98	19.90	19.98	19.98	100
01 Jul 2024	20.07	20.07	19.90	19.90	19.90	100
28 Jun 2024	20.09	20.09	19.97	20.03	20.03	4,400
27 Jun 2024	19.98	19.98	19.98	19.98	19.98	100
26 Jun 2024	19.94	20.02	19.94	20.02	20.02	500
26 Jun 2024	0.056 Dividend
25 Jun 2024	20.22	20.22	20.16	20.18	20.13	100,200
24 Jun 2024	20.43	20.43	20.36	20.36	20.30	100
21 Jun 2024	20.22	20.22	20.21	20.21	20.15	100
20 Jun 2024	20.18	20.22	20.18	20.22	20.16	50,100
18 Jun 2024	20.10	20.10	20.10	20.10	20.05	100
17 Jun 2024	20.05	20.05	20.05	20.05	19.99	100
14 Jun 2024	19.92	19.93	19.90	19.93	19.87	75,100
13 Jun 2024	19.94	20.05	19.94	20.05	19.99	100
12 Jun 2024	20.21	20.21	20.09	20.09	20.03	100
11 Jun 2024	20.02	20.06	20.02	20.06	20.00	200
10 Jun 2024	20.19	20.21	20.19	20.21	20.16	100
07 Jun 2024	20.32	20.32	20.21	20.21	20.15	200
06 Jun 2024	20.23	20.23	20.20	20.20	20.15	100
05 Jun 2024	20.20	20.20	20.20	20.20	20.14	100
04 Jun 2024	20.18	20.18	20.15	20.17	20.11	50,100
03 Jun 2024	20.17	20.17	20.17	20.17	20.11	200
31 May 2024	20.13	20.39	20.13	20.39	20.34	100
30 May 2024	20.02	20.06	20.02	20.06	20.00	6,400
29 May 2024	19.97	19.97	19.94	19.94	19.89	100
29 May 2024	0.042 Dividend
28 May 2024	20.31	20.31	20.23	20.23	20.13	200
24 May 2024	20.37	20.37	20.32	20.35	20.25	100,100
23 May 2024	20.46	20.46	20.31	20.31	20.21	300
22 May 2024	20.64	20.64	20.60	20.60	20.50	100
21 May 2024	20.66	20.67	20.63	20.67	20.57	25,100
20 May 2024	20.76	20.76	20.66	20.66	20.56	100
17 May 2024	20.74	20.79	20.74	20.79	20.69	25,500
16 May 2024	20.75	20.75	20.75	20.75	20.65	300
15 May 2024	20.75	20.75	20.72	20.75	20.64	600
14 May 2024	20.62	20.62	20.62	20.62	20.52	100
13 May 2024	20.55	20.55	20.55	20.55	20.45	1,800
10 May 2024	20.60	20.60	20.57	20.57	20.47	600
09 May 2024	20.52	20.52	20.52	20.52	20.42	100
08 May 2024	20.32	20.32	20.32	20.32	20.23	100
07 May 2024	20.29	20.29	20.29	20.29	20.19	100
06 May 2024	20.18	20.18	20.18	20.18	20.08	100
03 May 2024	20.11	20.11	20.11	20.11	20.01	100
02 May 2024	19.90	20.02	19.90	19.96	19.87	4,800
01 May 2024	19.98	20.01	19.98	20.01	19.91	100
30 Apr 2024	20.12	20.12	19.98	19.98	19.88	200
29 Apr 2024	20.22	20.22	20.22	20.22	20.12	100
26 Apr 2024	20.16	20.17	20.15	20.15	20.06	2,800
25 Apr 2024	20.19	20.19	20.17	20.17	20.07	300
25 Apr 2024	0.035 Dividend
24 Apr 2024	20.33	20.34	20.32	20.34	20.21	600
23 Apr 2024	20.31	20.33	20.30	20.30	20.17	1,500
22 Apr 2024	20.11	20.29	20.08	20.19	20.06	13,600
19 Apr 2024	20.02	20.02	19.98	19.99	19.86	3,200
18 Apr 2024	19.92	19.92	19.82	19.82	19.69	48,600
17 Apr 2024	19.82	19.82	19.82	19.82	19.69	100
16 Apr 2024	19.86	19.86	19.83	19.83	19.70	75,100
15 Apr 2024	19.98	19.98	19.98	19.98	19.85	100
12 Apr 2024	20.10	20.11	20.06	20.06	19.92	1,600
11 Apr 2024	20.39	20.39	20.39	20.39	20.26	100
10 Apr 2024	20.54	20.54	20.54	20.54	20.40	100
09 Apr 2024	20.79	20.79	20.79	20.79	20.66	-
08 Apr 2024	20.77	20.77	20.72	20.72	20.58	800
05 Apr 2024	20.64	20.81	20.64	20.76	20.62	6,700
04 Apr 2024	20.85	20.85	20.62	20.62	20.48	200
03 Apr 2024	20.77	20.79	20.77	20.79	20.65	500
02 Apr 2024	20.88	20.88	20.78	20.85	20.71	12,900
01 Apr 2024	20.89	20.89	20.89	20.89	20.75	100
28 Mar 2024	21.02	21.08	21.02	21.08	20.94	200
27 Mar 2024	20.98	20.98	20.98	20.98	20.84	100
26 Mar 2024	20.67	20.67	20.67	20.67	20.53	100
26 Mar 2024	0.021 Dividend
25 Mar 2024	20.72	20.72	20.72	20.72	20.56	100
22 Mar 2024	20.93	20.93	20.80	20.80	20.64	200
21 Mar 2024	20.91	20.92	20.91	20.92	20.76	600
20 Mar 2024	20.74	20.74	20.73	20.73	20.57	2,600
19 Mar 2024	20.60	20.60	20.60	20.60	20.44	100
18 Mar 2024	20.51	20.51	20.51	20.51	20.35	100
15 Mar 2024	20.47	20.47	20.47	20.47	20.32	100
14 Mar 2024	20.54	20.54	20.54	20.54	20.39	100
13 Mar 2024	20.68	20.68	20.68	20.68	20.52	100
12 Mar 2024	20.63	20.63	20.63	20.63	20.47	100
11 Mar 2024	20.56	20.56	20.56	20.56	20.40	100
08 Mar 2024	20.49	20.49	20.49	20.49	20.34	100
07 Mar 2024	20.48	20.48	20.48	20.48	20.33	100
06 Mar 2024	20.43	20.43	20.43	20.43	20.28	200
05 Mar 2024	20.49	20.49	20.31	20.36	20.21	106,100
04 Mar 2024	20.43	20.43	20.38	20.38	20.22	7,600
01 Mar 2024	20.28	20.32	20.28	20.30	20.15	500
29 Feb 2024	20.19	20.25	20.19	20.25	20.09	1,200
28 Feb 2024	20.16	20.16	20.16	20.16	20.01	100
27 Feb 2024	20.13	20.13	20.13	20.13	19.98	200
26 Feb 2024	20.15	20.15	20.09	20.09	19.94	3,000
26 Feb 2024	0.046 Dividend
23 Feb 2024	20.23	20.23	20.23	20.23	20.03	100
22 Feb 2024	20.20	20.20	20.20	20.20	20.00	100
21 Feb 2024	20.03	20.03	20.03	20.03	19.83	100
20 Feb 2024	19.87	19.90	19.86	19.90	19.71	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.81+48.15(+0.41%)

NZD/USD0.6147+0.0027(+0.45%)

NZD/EUR0.5665+0.0011(+0.19%)

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

OIL83.44-0.44(-0.52%)

Madison Dividend Value ETF (DIVL)

NZX 50
11,794.81
+48.15(+0.41%)

NZD/USD
0.6147
+0.0027(+0.45%)

NZD/EUR
0.5665
+0.0011(+0.19%)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

OIL
83.44
-0.44(-0.52%)