The Advisorsâ Inner Circle Fund II (DIVP) Historical Stock Data
24.46 ↓0.08 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVP is up 0.14% a day on average. There have been 18 days where The Advisorsâ Inner Circle Fund II closed green and 12 days where DIVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24.35 | 24.46 | ↑$0.11 (0.44%) | 24.35 | 24.47 | 2.54K |
| 2025-04-24 | 24.41 | 24.53 | ↑$0.12 (0.49%) | 24.41 | 24.53 | 1.98K |
| 2025-04-23 | 24.59 | 24.46 | ↓$0.13 (-0.54%) | 24.41 | 24.69 | 3.50K |
| 2025-04-22 | 24.21 | 24.37 | ↑$0.15 (0.62%) | 24.21 | 24.38 | 2.52K |
| 2025-04-21 | 24.15 | 24.03 | ↓$0.12 (-0.50%) | 24.00 | 24.15 | 1.37K |
| 2025-04-17 | 24.22 | 24.27 | ↑$0.05 (0.22%) | 24.22 | 24.43 | 2.46K |
| 2025-04-16 | 24.24 | 24.00 | ↓$0.24 (-1.01%) | 23.99 | 24.24 | 1.31K |
| 2025-04-15 | 24.42 | 24.18 | ↓$0.24 (-0.99%) | 24.18 | 24.42 | 291 |
| 2025-04-14 | 24.28 | 24.25 | ↓$0.03 (-0.14%) | 24.18 | 24.28 | 2.71K |
| 2025-04-11 | 23.58 | 23.95 | ↑$0.37 (1.57%) | 23.49 | 23.95 | 2.29K |
| 2025-04-10 | 23.82 | 23.62 | ↓$0.20 (-0.84%) | 23.30 | 23.82 | 3.31K |
| 2025-04-09 | 22.83 | 24.32 | ↑$1.49 (6.52%) | 22.79 | 24.32 | 11.52K |
| 2025-04-08 | 23.99 | 23.10 | ↓$0.89 (-3.71%) | 23.10 | 23.99 | 1.14K |
| 2025-04-07 | 22.92 | 23.48 | ↑$0.56 (2.44%) | 22.90 | 23.54 | 9.64K |
| 2025-04-04 | 24.56 | 23.76 | ↓$0.81 (-3.28%) | 23.76 | 24.56 | 10.96K |
| 2025-04-03 | 25.28 | 25.08 | ↓$0.19 (-0.77%) | 25.08 | 25.35 | 7.49K |
| 2025-04-02 | 25.89 | 25.94 | ↑$0.05 (0.20%) | 25.83 | 25.94 | 1K |
| 2025-04-01 | 25.89 | 25.96 | ↑$0.07 (0.27%) | 25.89 | 26.04 | 4.98K |
| 2025-03-31 | 25.85 | 26.07 | ↑$0.22 (0.85%) | 25.85 | 26.07 | 8.74K |
| 2025-03-28 | 25.90 | 25.79 | ↓$0.11 (-0.42%) | 25.75 | 25.90 | 4.20K |
| 2025-03-27 | 26.18 | 26.11 | ↓$0.07 (-0.25%) | 26.11 | 26.21 | 1.98K |
| 2025-03-26 | 26.11 | 26.12 | ↑$0.01 (0.02%) | 26.08 | 26.14 | 12.06K |
| 2025-03-25 | 25.95 | 25.92 | ↓$0.03 (-0.11%) | 25.92 | 25.95 | 521 |
| 2025-03-24 | 25.86 | 26.12 | ↑$0.26 (1.01%) | 25.86 | 26.12 | 2.84K |
| 2025-03-21 | 25.84 | 25.90 | ↑$0.06 (0.24%) | 25.84 | 25.90 | 3.83K |
| 2025-03-20 | 25.97 | 25.98 | ↑$0.01 (0.04%) | 25.97 | 25.98 | 381 |
| 2025-03-19 | 26.01 | 26.11 | ↑$0.10 (0.38%) | 26.01 | 26.11 | 13.81K |
| 2025-03-18 | 26.01 | 26.03 | ↑$0.02 (0.06%) | 26.01 | 26.03 | 19K |
| 2025-03-17 | 25.83 | 26.05 | ↑$0.22 (0.85%) | 25.82 | 26.13 | 38.95K |
| 2025-03-14 | 25.65 | 25.79 | ↑$0.14 (0.54%) | 25.60 | 25.79 | 6.73K |
Create an account or log in to view more rows.
$DIVP Mindset is key
$DIVP what happens?
$DIVP To the moon!!
$DIVP love when bulls come out
$DIVP It's coming
load 'em up.
$DIVP what’s next bulls
$DIVP Not another do nothing day
$DIVP we had no volume for days before the last big rip