Madison Dividend Value ETF (DIVL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.21608980355 | 21.38 | 21.41 | 21.12 | 3849 | 21.32779162 | SP |
| 4 | -0.93 | -4.21768707483 | 22.05 | 22.08 | 21.1 | 3428 | 21.32474563 | SP |
| 12 | -1.17 | -5.24899057873 | 22.29 | 22.84 | 21.1 | 3810 | 22.09127049 | SP |
| 26 | 1.07 | 5.33665835411 | 20.05 | 22.84 | 20.05 | 3321 | 21.71707028 | SP |
| 52 | 1.29 | 6.50529500756 | 19.83 | 22.84 | 19.47 | 5596 | 20.57892019 | SP |
| 156 | 1.2 | 6.02409638554 | 19.92 | 22.84 | 17.8845 | 13547 | 19.89925335 | SP |
| 260 | 1.2 | 6.02409638554 | 19.92 | 22.84 | 17.8845 | 13547 | 19.89925335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 21.12 | -0.25 | -1.17 | 21.23 | 21.23 | 21.09 | 17454 |
| 1736379000 | 21.37 | 0.07 | 0.33 | 21.282 | 21.37 | 21.282 | 4060 |
| 1736292600 | 21.3 | 0.02 | 0.09 | 21.34 | 21.36 | 21.2699 | 9871 |
| 1736206200 | 21.2812 | -0.13 | -0.60 | 21.4 | 21.4 | 21.2812 | 136 |
| 1735947000 | 21.41 | 0.16 | 0.75 | 21.31 | 21.41 | 21.31 | 1330 |
| 1735860600 | 21.25 | 0 | 0.01 | 21.37 | 21.37 | 21.19 | 27412 |
| 1735687800 | 21.248 | 0.04 | 0.18 | 21.26 | 21.26 | 21.22 | 993 |
| 1735601400 | 21.21 | -0.19 | -0.90 | 21.1 | 21.24 | 21.1 | 1101 |
| 1735342200 | 21.4035 | -0.21 | -0.96 | 21.42 | 21.42 | 21.4035 | 256 |
| 1735255800 | 21.6119 | 0 | 0.01 | 21.53 | 21.6119 | 21.53 | 43 |
| 1735077840 | 21.61 | 0.18 | 0.83 | 21.44 | 21.61 | 21.44 | 1111 |
| 1734996600 | 21.4325 | 0.04 | 0.20 | 21.3 | 21.4325 | 21.22 | 1194 |
| 1734737400 | 21.39 | 0.28 | 1.33 | 21.43 | 21.45 | 21.39 | 8690 |
| 1734651000 | 21.1084 | -0.13 | -0.61 | 21.3 | 21.3 | 21.1084 | 69 |
| 1734564600 | 21.2375 | -0.56 | -2.55 | 21.79 | 21.79 | 21.2375 | 370 |
| 1734478200 | 21.7933 | -0.14 | -0.62 | 21.81 | 21.81 | 21.7933 | 58 |
| 1734391800 | 21.93 | -0.13 | -0.59 | 22.08 | 22.08 | 21.93 | 365 |
| 1734132600 | 22.06 | -0.03 | -0.15 | 22.09 | 22.09 | 22.05 | 1288 |
| 1734046200 | 22.0931 | -0.11 | -0.48 | 22.19 | 22.19 | 22.0931 | 5 |
| 1733959800 | 22.2 | -0.07 | -0.31 | 22.33 | 22.33 | 22.2 | 11944 |
| 1733873400 | 22.27 | -0.04 | -0.18 | 22.31 | 22.32 | 22.27 | 7441 |
| 1733787000 | 22.31 | -0.16 | -0.71 | 22.55 | 22.55 | 22.31 | 48485 |
| 1733527800 | 22.47 | -0.01 | -0.04 | 22.44 | 22.47 | 22.44 | 1372 |
| 1733441400 | 22.48 | 0.01 | 0.04 | 22.49 | 22.53 | 22.4779 | 7745 |
| 1733355000 | 22.4708 | -0.14 | -0.62 | 22.48 | 22.5 | 22.4708 | 7309 |
| 1733268600 | 22.61 | -0.09 | -0.40 | 22.71 | 22.71 | 22.61 | 10510 |
| 1733182200 | 22.7 | -0.12 | -0.54 | 22.82 | 22.82 | 22.69 | 873 |
| 1732917840 | 22.8222 | 0.08 | 0.34 | 22.79 | 22.8222 | 22.79 | 85 |
| 1732750200 | 22.7445 | -0.06 | -0.24 | 22.81 | 22.81 | 22.7445 | 89 |
| 1732663800 | 22.8 | 0 | 0.00 | 22.79 | 22.8 | 22.7543 | 2663 |
| 1732577400 | 22.8 | 0.09 | 0.39 | 22.84 | 22.84 | 22.8 | 7 |
| 1732318200 | 22.7115 | 0.19 | 0.82 | 22.6 | 22.7115 | 22.6 | 21 |
| 1732231800 | 22.5264 | 0.25 | 1.14 | 22.56 | 22.56 | 22.5264 | 26 |
| 1732145400 | 22.2734 | 0.01 | 0.03 | 22.28 | 22.3 | 22.2191 | 218 |
| 1732059000 | 22.2659 | -0.19 | -0.86 | 22.27 | 22.27 | 22.2659 | 140 |
| 1731972600 | 22.46 | 0.13 | 0.58 | 22.36 | 22.47 | 22.36 | 1451 |
| 1731713400 | 22.33 | -0.05 | -0.22 | 22.3 | 22.33 | 22.275 | 1602 |
| 1731627000 | 22.38 | -0.04 | -0.17 | 22.4 | 22.41 | 22.38 | 4202 |
| 1731540600 | 22.4176 | 0.04 | 0.17 | 22.45 | 22.49 | 22.4035 | 1047 |
| 1731454200 | 22.3803 | -0.13 | -0.60 | 22.3803 | 22.3803 | 22.3803 | 161 |
| 1731367800 | 22.5152 | -0.08 | -0.38 | 22.54 | 22.61 | 22.5152 | 265 |
| 1731108600 | 22.6 | 0.19 | 0.85 | 22.51 | 22.66 | 22.5099 | 7303 |
| 1731022200 | 22.41 | -0.07 | -0.31 | 22.5 | 22.5 | 22.4 | 13969 |
| 1730935800 | 22.4805 | 0.46 | 2.09 | 22.45 | 22.51 | 22.2957 | 18195 |
| 1730849400 | 22.02 | 0.16 | 0.73 | 21.82 | 22.02 | 21.82 | 1190 |
| 1730763000 | 21.86 | -0.06 | -0.27 | 21.9 | 21.94 | 21.86 | 562 |
| 1730500200 | 21.92 | 0.02 | 0.09 | 22 | 22.06 | 21.92 | 502 |
| 1730413800 | 21.9 | -0 | -0.02 | 21.94 | 21.94 | 21.88 | 660 |
| 1730327400 | 21.9043 | 0.02 | 0.11 | 21.82 | 21.96 | 21.82 | 149 |
| 1730241000 | 21.88 | -0.14 | -0.64 | 21.9501 | 21.96 | 21.88 | 2205 |
| 1730154600 | 22.02 | 0.06 | 0.27 | 21.89 | 22.02 | 21.89 | 371 |
| 1729895400 | 21.96 | -0.18 | -0.80 | 22.15 | 22.15 | 21.96 | 206 |
| 1729809000 | 22.1365 | -0.06 | -0.25 | 22.15 | 22.15 | 22.125 | 800 |
| 1729722600 | 22.1921 | -0.01 | -0.04 | 22.18 | 22.21 | 22.18 | 294 |
| 1729636200 | 22.2 | 0.02 | 0.09 | 22.09 | 22.22 | 22.07 | 227 |
| 1729549800 | 22.18 | -0.24 | -1.05 | 22.4 | 22.4 | 22.17 | 1014 |
| 1729290600 | 22.4154 | 0.11 | 0.47 | 22.29 | 22.4154 | 22.29 | 10 |
| 1729204200 | 22.31 | -0.08 | -0.38 | 22.45 | 22.45 | 22.31 | 4700 |
| 1729117800 | 22.394 | 0.23 | 1.06 | 22.4 | 22.4 | 22.36 | 410 |
| 1729031400 | 22.16 | -0.09 | -0.40 | 22.25 | 22.37 | 22.16 | 1704 |
| 1728945000 | 22.249 | 0.15 | 0.69 | 22.06 | 22.27 | 22.06 | 1201 |
| 1728685800 | 22.0964 | 0.3 | 1.38 | 21.87 | 22.0964 | 21.87 | 1755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
