MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVE — Dana Concentrated Dividend ETF
NYSE ArcaDana Concentrated Dividend ETF
$26.80
+0.07(+0.26%)
- O
- 26.84
- H
- 26.84
- L
- 26.76
- V
- 2.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.80
Period Return+7.2%
Period High$28.43
Period Low$23.62
Avg Daily Volume4.5K
Total Trading Days266
DIVE — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.84 | $26.84 | $26.76 | $26.80 | +$0.07 | +0.26% | 2,520 | $26.79 | $26.76 $26.84 |
| Oct 1, 2026 | $26.70 | $26.74 | $26.58 | $26.73 | $-0.04 | -0.13% | 3,228 | $26.69 | $26.58 $26.74 |
| Sep 30, 2026 | $26.80 | $26.80 | $26.77 | $26.77 | $-0.08 | -0.29% | 379 | $26.85 | $26.77 $26.80 |
| Sep 29, 2026 | $26.75 | $26.84 | $26.75 | $26.84 | $-0.15 | -0.56% | 2,203 | $26.78 | $26.75 $26.84 |
| Sep 28, 2026 | $27.06 | $27.07 | $27.00 | $27.00 | $-0.24 | -0.87% | 2,516 | $27.06 | $27.00 $27.07 |
| Sep 25, 2026 | $27.11 | $27.24 | $27.11 | $27.23 | +$0.06 | +0.23% | 10,314 | $27.12 | $27.11 $27.24 |
| Sep 24, 2026 | $27.30 | $27.30 | $27.14 | $27.17 | $-0.01 | -0.04% | 2,200 | $27.24 | $27.14 $27.30 |
| Sep 23, 2026 | $27.44 | $27.44 | $27.18 | $27.18 | $-0.25 | -0.90% | 753 | $27.29 | $27.18 $27.44 |
| Sep 22, 2026 | $27.59 | $27.59 | $27.43 | $27.43 | $-0.06 | -0.21% | 1,610 | $27.51 | $27.43 $27.59 |
| Sep 21, 2026 | $27.34 | $27.52 | $27.34 | $27.49 | +$0.25 | +0.93% | 1,973 | $27.42 | $27.34 $27.52 |
| Sep 18, 2026 | $27.28 | $27.29 | $27.23 | $27.23 | $-0.27 | -0.98% | 2,291 | $27.28 | $27.23 $27.29 |
| Sep 17, 2026 | $27.45 | $27.52 | $27.45 | $27.50 | +$0.05 | +0.18% | 1,355 | $27.49 | $27.45 $27.52 |
| Sep 16, 2026 | $27.72 | $27.72 | $27.45 | $27.45 | $-0.32 | -1.14% | 629 | $27.65 | $27.45 $27.72 |
| Sep 15, 2026 | $27.88 | $27.88 | $27.77 | $27.77 | $-0.25 | -0.88% | 1,251 | $27.85 | $27.77 $27.88 |
| Sep 14, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | +$0.18 | +0.63% | 35 | $28.01 | $28.02 $28.02 |
| Sep 11, 2026 | $27.80 | $27.84 | $27.80 | $27.84 | +$0.27 | +0.98% | 512 | $27.81 | $27.80 $27.84 |
| Sep 10, 2026 | $27.60 | $27.62 | $27.57 | $27.57 | $-0.11 | -0.39% | 1,100 | $27.60 | $27.57 $27.62 |
| Sep 9, 2026 | $27.91 | $27.91 | $27.68 | $27.68 | $-0.16 | -0.58% | 1,309 | $27.72 | $27.68 $27.91 |
| Sep 8, 2026 | $27.94 | $27.94 | $27.84 | $27.84 | $-0.41 | -1.46% | 2,096 | $27.90 | $27.84 $27.94 |
| Sep 4, 2026 | $28.25 | $28.31 | $28.25 | $28.25 | $-0.17 | -0.61% | 505 | $28.27 | $28.25 $28.31 |
| Sep 3, 2026 | $28.35 | $28.43 | $28.35 | $28.42 | +$0.27 | +0.96% | 5,364 | $28.41 | $28.35 $28.43 |
| Sep 2, 2026 | $28.17 | $28.17 | $28.13 | $28.16 | +$0.27 | +0.95% | 443 | $28.14 | $28.13 $28.17 |
| Sep 1, 2026 | $27.88 | $27.90 | $27.88 | $27.89 | $-0.13 | -0.46% | 572 | $27.89 | $27.88 $27.90 |
| Aug 31, 2026 | $28.02 | $28.03 | $28.02 | $28.02 | $-0.09 | -0.33% | 1,856 | $28.02 | $28.02 $28.03 |
| Aug 28, 2026 | $28.14 | $28.14 | $28.11 | $28.11 | +$0.03 | +0.11% | 540 | $28.17 | $28.11 $28.14 |
| Aug 27, 2026 | $28.12 | $28.19 | $28.08 | $28.08 | +$0.10 | +0.36% | 1,386 | $28.14 | $28.08 $28.19 |
| Aug 26, 2026 | $27.95 | $27.98 | $27.92 | $27.98 | $-0.04 | -0.15% | 1,390 | $27.94 | $27.92 $27.98 |
| Aug 25, 2026 | $27.99 | $28.02 | $27.97 | $28.02 | +$0.00 | +0.00% | 722 | $27.99 | $27.97 $28.02 |
| Aug 24, 2026 | $28.03 | $28.03 | $27.93 | $28.02 | +$0.10 | +0.37% | 1,437 | $27.97 | $27.93 $28.03 |
| Aug 21, 2026 | $27.84 | $27.92 | $27.84 | $27.92 | +$0.20 | +0.74% | 1,867 | $27.86 | $27.84 $27.92 |