Madison ETFs Trust (DIVL) Historical Stock Data
23.37 ↑0.08 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVL is down -0.05% a day on average. There have been 18 days where Madison ETFs Trust closed green and 12 days where DIVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 23.35 | 23.37 | ↑$0.02 (0.09%) | 23.32 | 23.37 | 1.63K |
| 2025-12-12 | 23.42 | 23.29 | ↓$0.13 (-0.55%) | 23.26 | 23.42 | 80.10K |
| 2025-12-11 | 23.33 | 23.34 | ↑$0.01 (0.05%) | 23.29 | 23.35 | 3.81K |
| 2025-12-10 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 117 |
| 2025-12-09 | 22.99 | 22.80 | ↓$0.19 (-0.83%) | 22.80 | 22.99 | 25.51K |
| 2025-12-08 | 23.01 | 22.88 | ↓$0.13 (-0.56%) | 22.88 | 23.01 | 2.18K |
| 2025-12-05 | 23.20 | 23.11 | ↓$0.09 (-0.37%) | 23.11 | 23.20 | 250 |
| 2025-12-04 | 23.09 | 23.14 | ↑$0.05 (0.20%) | 23.09 | 23.14 | 192 |
| 2025-12-03 | 23.07 | 23.17 | ↑$0.10 (0.43%) | 23.07 | 23.17 | 290 |
| 2025-12-02 | 22.79 | 22.89 | ↑$0.10 (0.45%) | 22.79 | 22.89 | 860 |
| 2025-12-01 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.90 | 22.90 | 39 |
| 2025-11-28 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 26 |
| 2025-11-26 | 22.87 | 22.87 | ↑$0.00 (0.02%) | 22.87 | 22.87 | 108 |
| 2025-11-25 | 22.72 | 22.76 | ↑$0.04 (0.16%) | 22.70 | 22.76 | 2.85K |
| 2025-11-24 | 22.54 | 22.48 | ↓$0.06 (-0.27%) | 22.48 | 22.54 | 154 |
| 2025-11-21 | 22.27 | 22.45 | ↑$0.18 (0.81%) | 22.27 | 22.46 | 14.12K |
| 2025-11-20 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 22.12 | 22.12 | 60 |
| 2025-11-19 | 22.46 | 22.43 | ↓$0.03 (-0.14%) | 22.43 | 22.46 | 332 |
| 2025-11-18 | 22.49 | 22.42 | ↓$0.07 (-0.32%) | 22.42 | 22.51 | 3.94K |
| 2025-11-17 | 22.68 | 22.44 | ↓$0.23 (-1.04%) | 22.44 | 22.71 | 2K |
| 2025-11-14 | 22.60 | 22.69 | ↑$0.09 (0.39%) | 22.60 | 22.71 | 11.55K |
| 2025-11-13 | 23.00 | 22.76 | ↓$0.24 (-1.05%) | 22.76 | 23.00 | 8.72K |
| 2025-11-12 | 23.04 | 23.00 | ↓$0.04 (-0.16%) | 23.00 | 23.04 | 0.97K |
| 2025-11-11 | 22.88 | 22.89 | ↑$0.01 (0.05%) | 22.88 | 22.89 | 7.26K |
| 2025-11-10 | 22.52 | 22.68 | ↑$0.16 (0.72%) | 22.48 | 22.68 | 1.02K |
| 2025-11-07 | 22.49 | 22.49 | ↑$0.00 (0.00%) | 22.49 | 22.49 | 119 |
| 2025-11-06 | 22.45 | 22.42 | ↓$0.04 (-0.16%) | 22.35 | 22.45 | 2K |
| 2025-11-05 | 22.41 | 22.41 | ↑$0.01 (0.02%) | 22.41 | 22.43 | 4.49K |
| 2025-11-04 | 22.34 | 22.34 | ↓$0.00 (0.00%) | 22.34 | 22.34 | 170 |
| 2025-11-03 | 22.29 | 22.38 | ↑$0.09 (0.42%) | 22.29 | 22.40 | 411 |
Create an account or log in to view more rows.
$DIVL hows short doing? Keep short pls
we need your money.
$DIVL Rug pull soon?
$DIVL Silly Bears tricks are for kids
$DIVL Take it Bears !
$DIVL Stair stepping nicely
$DIVL Bullish !!! Can’t wait for Monday!!
$DIVL the trend is your friend
until the end.
$DIVL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DIVL used to this fuckery!! Not leaving no chance !
$DIVL hold