Free Trial

Madison Dividend Value ETF (DIVL) Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free DIVL Stock Alerts
$20.79
+0.04 (+0.19%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Madison Dividend Value ETF Stock Price Performance

5 Day
Performance
+1.16%
1 Month
Performance
+4.90%
3 Month
Performance
+4.31%
6 Month
Performance
+10.17%
Year-To-Date
Performance
+4.11%
Receive DIVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Madison Dividend Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

DIVL Stock Chart for Saturday, May, 18, 2024

DIVL Chart by TradingView

Madison Dividend Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.75$20.79
+0.19%		$20.79$20.7425,473 shs$66.11 million
05/16/2024$20.74$20.75
+0.05%		$20.75$20.75329 shs$65.99 million
05/15/2024$20.62$20.74
+0.58%		$20.75$20.72643 shs$65.95 million
05/14/2024$20.55$20.62
+0.34%		$20.62$20.62107 shs$65.57 million
05/13/2024$20.57$20.55
-0.11%		$20.55$20.551,831 shs$65.35 million
05/10/2024$20.52$20.57
+0.25%		$20.60$20.57601 shs$65.42 million
05/09/2024$20.32$20.52
+0.98%		$20.52$20.52130 shs$64.23 million
05/08/2024$20.29$20.32
+0.15%		$20.32$20.321 shs$63.60 million
05/07/2024$20.18$20.29
+0.55%		$20.29$20.296 shs$63.51 million
05/06/2024$20.11$20.18
+0.37%		$20.18$20.188 shs$63.16 million
05/03/2024$19.96$20.11
+0.72%		$20.11$20.1111 shs$62.93 million
05/02/2024$20.01$19.96
-0.24%		$20.02$19.904,796 shs$62.48 million
05/01/2024$19.98$20.01
+0.15%		$20.01$19.98102 shs$62.63 million
04/30/2024$20.22$19.98
-1.19%		$20.12$19.98198 shs$62.54 million
04/29/2024$20.15$20.22
+0.33%		$20.22$20.2239 shs$63.29 million
04/26/2024$20.17$20.15
-0.10%		$20.17$20.152,823 shs$63.07 million
04/25/2024$20.34$20.17
-0.83%		$20.19$20.17300 shs$63.13 million
04/24/2024$20.31$20.34
+0.15%		$20.34$20.32629 shs$63.66 million
04/23/2024$20.19$20.31
+0.59%		$20.31$20.311,303 shs$63.57 million
04/22/2024$19.99$20.19
+1.02%		$20.29$20.0813,648 shs$63.20 million
04/19/2024$19.82$19.99
+0.87%		$20.02$19.983,220 shs$0.00
04/18/2024$19.82$19.82
-0.02%		$19.92$19.8248,594 shs$0.00
04/17/2024$19.83$19.82
-0.06%		$19.82$19.8230 shs$0.00
04/16/2024$19.98$19.83
-0.74%		$19.86$19.8375,102 shs$0.00
04/15/2024$20.05$19.98
-0.37%		$19.98$19.9896 shs$0.00
04/12/2024$20.39$20.05
-1.67%		$20.11$20.051,581 shs$0.00
04/11/2024$20.54$20.39
-0.73%		$20.39$20.393 shs$0.00
04/10/2024$20.79$20.54
-1.20%		$20.54$20.541 shs$0.00
04/09/2024$20.72$20.79
+0.34%		$20.79$20.79796 shs$0.00
04/08/2024$20.76$20.72
-0.19%		$20.77$20.72796 shs$0.00
04/05/2024$20.62$20.76
+0.68%		$20.81$20.646,663 shs$0.00
04/04/2024$20.79$20.62
-0.82%		$20.85$20.62211 shs$0.00
04/03/2024$20.85$20.79
-0.29%		$20.79$20.77504 shs$0.00
04/02/2024$20.89$20.85
-0.19%		$20.88$20.7812,855 shs$0.00
04/01/2024$21.08$20.89
-0.90%		$20.89$20.8928 shs$0.00
03/29/2024$21.08$21.08
0.00%		$21.08$21.02202 shs$0.00
03/28/2024$20.98$21.08
+0.48%		$21.08$21.02202 shs$0.00
03/27/2024$20.67$20.98
+1.50%		$20.98$20.9833 shs$0.00
03/26/2024$20.72$20.67
-0.24%		$20.67$20.6720 shs$0.00
03/25/2024$20.80$20.72
-0.38%		$20.72$20.72113 shs$0.00
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/22/2024$20.92$20.80
-0.57%		$20.93$20.80172 shs$0.00
03/21/2024$20.73$20.92
+0.92%		$20.92$20.91601 shs$0.00
03/20/2024$20.60$20.73
+0.63%		$20.74$20.732,583 shs$0.00
03/19/2024$20.51$20.60
+0.44%		$20.60$20.602 shs$0.00
03/18/2024$20.47$20.51
+0.18%		$20.51$20.514 shs$0.00
03/15/2024$20.54$20.47
-0.34%		$20.47$20.479 shs$0.00
03/14/2024$20.68$20.54
-0.68%		$20.54$20.543 shs$0.00
03/13/2024$20.63$20.68
+0.24%		$20.68$20.6811 shs$0.00
03/12/2024$20.56$20.63
+0.34%		$20.63$20.635 shs$0.00
03/11/2024$20.49$20.56
+0.32%		$20.56$20.562 shs$0.00
03/08/2024$20.48$20.49
+0.05%		$20.49$20.4910 shs$0.00
03/07/2024$20.43$20.48
+0.24%		$20.48$20.484 shs$0.00
03/06/2024$20.36$20.43
+0.34%		$20.43$20.43178 shs$0.00
03/05/2024$20.38$20.36
-0.10%		$20.49$20.31106,090 shs$0.00
03/04/2024$20.30$20.38
+0.37%		$20.43$20.387,635 shs$0.00
03/01/2024$20.25$20.30
+0.26%		$20.32$20.28498 shs$0.00
02/29/2024$20.16$20.25
+0.44%		$20.25$20.191,248 shs$0.00
02/28/2024$20.13$20.16
+0.15%		$20.16$20.1692 shs$0.00
02/27/2024$20.09$20.13
+0.20%		$20.13$20.13154 shs$0.00
02/26/2024$20.23$20.09
-0.70%		$20.15$20.093,000 shs$0.00
02/23/2024$20.20$20.23
+0.15%		$20.23$20.2393 shs$0.00
02/22/2024$20.03$20.20
+0.85%		$20.20$20.202 shs$0.00
02/21/2024$19.90$20.03
+0.65%		$20.03$20.032 shs$0.00
02/20/2024$19.93$19.90
-0.15%		$19.90$19.863,008 shs$0.00
02/19/2024$19.93$19.93
+0.01%		$19.99$19.936,000 shs$0.00

Related Companies:
This page (NYSEARCA:DIVL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits