Madison Dividend Value ETF (DIVL)
20.75
0.00 (0.00%)
USD |
NYSEARCA |
May 16, 16:00
DIVL Price: 20.75 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 329.00 |
May 15, 2024 | 20.75 | 20.75 | 20.72 | 20.74 | 643.00 |
May 14, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 107.00 |
May 13, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 1831.00 |
May 10, 2024 | 20.60 | 20.60 | 20.57 | 20.57 | 601.00 |
May 09, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 130.00 |
May 08, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 1.000 |
May 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 6.000 |
May 06, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 8.000 |
May 03, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 11.00 |
May 02, 2024 | 19.90 | 20.02 | 19.90 | 19.96 | 4796.00 |
May 01, 2024 | 19.98 | 20.01 | 19.98 | 20.01 | 102.00 |
Apr 30, 2024 | 20.12 | 20.12 | 19.98 | 19.98 | 198.00 |
Apr 29, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 39.00 |
Apr 26, 2024 | 20.16 | 20.17 | 20.15 | 20.15 | 2823.00 |
Apr 25, 2024 | 20.19 | 20.19 | 20.17 | 20.17 | 300.00 |
Apr 24, 2024 | 20.33 | 20.34 | 20.32 | 20.34 | 629.00 |
Apr 23, 2024 | 20.31 | 20.33 | 20.30 | 20.30 | 1504.00 |
Apr 22, 2024 | 20.11 | 20.29 | 20.08 | 20.19 | 13646.00 |
Apr 19, 2024 | 20.02 | 20.02 | 19.98 | 19.99 | 3220.00 |
Apr 18, 2024 | 19.92 | 19.92 | 19.82 | 19.82 | 48594.00 |
Apr 17, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 30.00 |
Apr 16, 2024 | 19.86 | 19.86 | 19.83 | 19.83 | 75102.00 |
Apr 15, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 96.00 |
Apr 12, 2024 | 20.10 | 20.11 | 20.05 | 20.05 | 1581.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.88
Minimum
Oct 27 2023
21.08
Maximum
Mar 28 2024
19.69
Average
19.80
Median
Jan 10 2024