The Advisorsâ Inner Circle Fund II (DIVP) Historical Stock Data
25.61 ↑0.18 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVP is down -0.02% a day on average. There have been 15 days where The Advisorsâ Inner Circle Fund II closed green and 15 days where DIVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 25.53 | 25.61 | ↑$0.08 (0.32%) | 25.51 | 25.61 | 4.97K |
| 2025-12-19 | 25.51 | 25.44 | ↓$0.07 (-0.29%) | 25.44 | 25.61 | 19.40K |
| 2025-12-18 | 25.53 | 25.48 | ↓$0.05 (-0.19%) | 25.48 | 25.57 | 2.42K |
| 2025-12-17 | 25.49 | 25.52 | ↑$0.03 (0.13%) | 25.49 | 25.60 | 5.82K |
| 2025-12-16 | 25.64 | 25.45 | ↓$0.19 (-0.75%) | 25.39 | 25.64 | 12.01K |
| 2025-12-15 | 25.70 | 25.73 | ↑$0.03 (0.12%) | 25.63 | 25.73 | 2.62K |
| 2025-12-12 | 25.59 | 25.59 | ↓$0.00 (0.00%) | 25.59 | 25.59 | 255 |
| 2025-12-11 | 25.54 | 25.57 | ↑$0.03 (0.12%) | 25.49 | 25.60 | 13.12K |
| 2025-12-10 | 25.13 | 25.44 | ↑$0.32 (1.26%) | 25.13 | 25.44 | 41.95K |
| 2025-12-09 | 25.12 | 25.00 | ↓$0.12 (-0.46%) | 25.00 | 25.12 | 2.89K |
| 2025-12-08 | 25.14 | 25.17 | ↑$0.03 (0.12%) | 25.13 | 25.21 | 3.48K |
| 2025-12-05 | 25.35 | 25.20 | ↓$0.15 (-0.60%) | 25.20 | 25.35 | 1.77K |
| 2025-12-04 | 25.28 | 25.21 | ↓$0.07 (-0.27%) | 25.21 | 25.33 | 7.11K |
| 2025-12-03 | 25.17 | 25.23 | ↑$0.06 (0.25%) | 25.15 | 25.23 | 2.29K |
| 2025-12-02 | 24.93 | 24.97 | ↑$0.04 (0.15%) | 24.91 | 24.97 | 3.24K |
| 2025-12-01 | 25.14 | 25.03 | ↓$0.11 (-0.42%) | 25.03 | 25.16 | 560 |
| 2025-11-28 | 25.07 | 25.22 | ↑$0.15 (0.58%) | 25.07 | 25.22 | 6.68K |
| 2025-11-26 | 24.99 | 25.07 | ↑$0.08 (0.32%) | 24.99 | 25.11 | 13.20K |
| 2025-11-25 | 24.94 | 25.05 | ↑$0.12 (0.46%) | 24.94 | 25.10 | 22.53K |
| 2025-11-24 | 24.86 | 24.80 | ↓$0.06 (-0.25%) | 24.78 | 24.86 | 5.16K |
| 2025-11-21 | 24.55 | 24.79 | ↑$0.23 (0.96%) | 24.55 | 24.79 | 258 |
| 2025-11-20 | 24.75 | 24.42 | ↓$0.33 (-1.34%) | 24.42 | 24.76 | 7.03K |
| 2025-11-19 | 24.60 | 24.54 | ↓$0.06 (-0.24%) | 24.54 | 24.60 | 1.08K |
| 2025-11-18 | 24.64 | 24.71 | ↑$0.07 (0.28%) | 24.60 | 24.77 | 46.52K |
| 2025-11-17 | 24.84 | 24.59 | ↓$0.25 (-1.01%) | 24.59 | 24.84 | 4.42K |
| 2025-11-14 | 24.79 | 24.77 | ↓$0.02 (-0.06%) | 24.75 | 24.82 | 9.44K |
| 2025-11-13 | 24.99 | 24.81 | ↓$0.18 (-0.71%) | 24.81 | 24.99 | 3.79K |
| 2025-11-12 | 24.84 | 24.90 | ↑$0.06 (0.24%) | 24.84 | 24.99 | 3.75K |
| 2025-11-11 | 24.58 | 24.81 | ↑$0.23 (0.92%) | 24.58 | 24.84 | 5.91K |
| 2025-11-10 | 24.60 | 24.51 | ↓$0.09 (-0.37%) | 24.41 | 24.60 | 4.59K |
Create an account or log in to view more rows.
$DIVP not happening this week or in the next months
just keep hodl!
$DIVP This is how I feel everyday holding this gem.
$DIVP the best advice has been no stop losses. Would have cost a fortune!!!
$DIVP we need those buyers and volume.
$DIVP The best investment you can make is an investment in yourself or another person
$DIVP rubbish
$DIVP Mindset is key
$DIVP what happens?
$DIVP To the moon!!
$DIVP love when bulls come out