Madison ETFs Trust (DIVL) Historical Stock Data
22.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVL is up 0.07% a day on average. There have been 19 days where Madison ETFs Trust closed green and 11 days where DIVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 22.21 | 22.19 | ↓$0.02 (-0.08%) | 22.19 | 22.21 | 294 |
| 2024-10-22 | 22.07 | 22.20 | ↑$0.13 (0.59%) | 22.07 | 22.20 | 227 |
| 2024-10-21 | 22.31 | 22.18 | ↓$0.13 (-0.58%) | 22.18 | 22.31 | 1.01K |
| 2024-10-18 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.42 | 22.42 | 10 |
| 2024-10-17 | 22.41 | 22.31 | ↓$0.10 (-0.45%) | 22.31 | 22.41 | 4.70K |
| 2024-10-16 | 22.40 | 22.39 | ↓$0.01 (-0.03%) | 22.36 | 22.40 | 410 |
| 2024-10-15 | 22.37 | 22.16 | ↓$0.21 (-0.94%) | 22.16 | 22.37 | 1.70K |
| 2024-10-14 | 22.23 | 22.25 | ↑$0.02 (0.09%) | 22.20 | 22.25 | 1.20K |
| 2024-10-11 | 21.87 | 22.10 | ↑$0.23 (1.04%) | 21.87 | 22.10 | 1.76K |
| 2024-10-10 | 21.84 | 21.79 | ↓$0.05 (-0.21%) | 21.74 | 21.84 | 50.21K |
| 2024-10-09 | 21.74 | 21.86 | ↑$0.12 (0.56%) | 21.74 | 21.86 | 110 |
| 2024-10-08 | 21.66 | 21.72 | ↑$0.06 (0.30%) | 21.66 | 21.75 | 7.31K |
| 2024-10-07 | 21.78 | 21.68 | ↓$0.10 (-0.48%) | 21.68 | 21.78 | 363 |
| 2024-10-04 | 21.70 | 21.77 | ↑$0.07 (0.33%) | 21.70 | 21.77 | 473 |
| 2024-10-03 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 102 |
| 2024-10-02 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 161 |
| 2024-10-01 | 21.67 | 21.81 | ↑$0.14 (0.65%) | 21.67 | 21.81 | 278 |
| 2024-09-30 | 21.70 | 21.77 | ↑$0.07 (0.32%) | 21.63 | 21.77 | 401 |
| 2024-09-27 | 21.78 | 21.75 | ↓$0.03 (-0.12%) | 21.75 | 21.78 | 351 |
| 2024-09-26 | 21.56 | 21.60 | ↑$0.04 (0.19%) | 21.56 | 21.60 | 405 |
| 2024-09-25 | 21.60 | 21.61 | ↑$0.01 (0.05%) | 21.60 | 21.61 | 203 |
| 2024-09-24 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 221 |
| 2024-09-23 | 21.64 | 21.71 | ↑$0.07 (0.32%) | 21.64 | 21.71 | 221 |
| 2024-09-20 | 21.52 | 21.58 | ↑$0.06 (0.28%) | 21.52 | 21.58 | 268 |
| 2024-09-19 | 21.57 | 21.62 | ↑$0.05 (0.23%) | 21.57 | 21.62 | 202 |
| 2024-09-18 | 21.51 | 21.46 | ↓$0.05 (-0.23%) | 21.46 | 21.51 | 211 |
| 2024-09-17 | 21.61 | 21.55 | ↓$0.06 (-0.28%) | 21.53 | 21.61 | 1.15K |
| 2024-09-16 | 21.44 | 21.48 | ↑$0.04 (0.19%) | 21.43 | 21.48 | 4.46K |
| 2024-09-13 | 21.32 | 21.29 | ↓$0.03 (-0.14%) | 21.29 | 21.32 | 202 |
| 2024-09-12 | 21.06 | 21.19 | ↑$0.13 (0.62%) | 21.06 | 21.19 | 0.91K |
Create an account or log in to view more rows.
$DIVL gonna come down hard today
$DIVL Beautiful!! 😀
$DIVL C'mon
do a spike!!
$DIVL doesn’t look good for Monday.
$DIVL Growth/Value
$DIVL yes
keep going down
let's go
stop stalling
$DIVL whats the target for Friday close?
$DIVL Wish I shorted
$DIVL is anyone really buying this shit
$DIVL every dip gets bought up.