The Advisorsâ Inner Circle Fund II (DIVP) Historical Stock Data
25.17 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 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 |
| 2025-11-07 | 24.33 | 24.43 | ↑$0.10 (0.39%) | 24.25 | 24.43 | 12.01K |
| 2025-11-06 | 24.31 | 24.30 | ↓$0.01 (-0.04%) | 24.25 | 24.35 | 5.48K |
| 2025-11-05 | 24.20 | 24.32 | ↑$0.13 (0.52%) | 24.15 | 24.38 | 3.48K |
| 2025-11-04 | 24.21 | 24.26 | ↑$0.05 (0.20%) | 24.21 | 24.34 | 20.37K |
| 2025-11-03 | 24.48 | 24.29 | ↓$0.19 (-0.76%) | 24.22 | 24.48 | 2.41K |
| 2025-10-31 | 24.11 | 24.52 | ↑$0.41 (1.68%) | 24.11 | 24.52 | 4.06K |
| 2025-10-30 | 24.55 | 24.47 | ↓$0.09 (-0.35%) | 24.47 | 24.59 | 9.21K |
| 2025-10-29 | 24.94 | 24.67 | ↓$0.27 (-1.10%) | 24.67 | 24.94 | 7.41K |
| 2025-10-28 | 25.25 | 25.03 | ↓$0.22 (-0.87%) | 25.03 | 25.25 | 7.22K |
| 2025-10-27 | 25.05 | 25.25 | ↑$0.20 (0.80%) | 25.05 | 25.25 | 5.51K |
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