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%
DIVL — Madison Dividend Value ETF
NYSE ArcaMadison Dividend Value ETF
$24.39
+0.09(+0.36%)
- O
- 24.39
- H
- 24.39
- L
- 24.39
- V
- 26.56
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.39
Period Return+18.11%
Period High$25.95
Period Low$20.65
Avg Daily Volume2.8K
Total Trading Days365
DIVL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | +$0.09 | +0.36% | 27 | $24.38 | $24.39 $24.39 |
| Oct 1, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.03 | -0.12% | 86 | $24.20 | $24.30 $24.30 |
| Sep 30, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | $-0.16 | -0.66% | 135 | $24.46 | $24.33 $24.33 |
| Sep 29, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $-0.12 | -0.47% | 157 | $24.52 | $24.49 $24.49 |
| Sep 28, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | $-0.09 | -0.37% | 125 | $24.65 | $24.61 $24.61 |
| Sep 25, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | +$0.03 | +0.13% | 86 | $24.67 | $24.70 $24.70 |
| Sep 24, 2026 | $24.68 | $24.68 | $24.67 | $24.67 | $-0.06 | -0.25% | 342 | $24.69 | $24.67 $24.68 |
| Sep 23, 2026 | $24.76 | $24.78 | $24.73 | $24.73 | $-0.08 | -0.34% | 2,522 | $24.76 | $24.73 $24.78 |
| Sep 22, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | +$0.01 | +0.04% | 128 | $24.78 | $24.81 $24.81 |
| Sep 21, 2026 | $24.89 | $24.89 | $24.80 | $24.80 | $-0.10 | -0.42% | 1,112 | $24.88 | $24.80 $24.89 |
| Sep 18, 2026 | $24.85 | $24.91 | $24.85 | $24.91 | $-0.02 | -0.09% | 1,136 | $24.90 | $24.85 $24.91 |
| Sep 17, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | +$0.05 | +0.19% | 105 | $24.89 | $24.93 $24.93 |
| Sep 16, 2026 | $24.79 | $24.88 | $24.79 | $24.88 | $-0.31 | -1.21% | 354 | $24.93 | $24.79 $24.88 |
| Sep 15, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.05 | +0.19% | 269 | $25.12 | $25.19 $25.19 |
| Sep 14, 2026 | $25.22 | $25.26 | $25.14 | $25.14 | $-0.08 | -0.33% | 9,625 | $25.22 | $25.14 $25.26 |
| Sep 11, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.10 | +0.40% | 149 | $25.25 | $25.22 $25.22 |
| Sep 10, 2026 | $25.10 | $25.12 | $25.10 | $25.12 | $-0.08 | -0.32% | 374 | $25.12 | $25.10 $25.12 |
| Sep 9, 2026 | $25.22 | $25.22 | $25.20 | $25.20 | $-0.08 | -0.32% | 322 | $25.22 | $25.20 $25.22 |
| Sep 8, 2026 | $25.38 | $25.38 | $25.28 | $25.28 | $-0.22 | -0.86% | 660 | $25.34 | $25.28 $25.38 |
| Sep 4, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $-0.12 | -0.48% | 137 | $25.53 | $25.50 $25.50 |
| Sep 3, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | +$0.10 | +0.39% | 60 | $25.57 | $25.62 $25.62 |
| Sep 2, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | +$0.01 | +0.06% | 103 | $25.52 | $25.52 $25.52 |
| Sep 1, 2026 | $25.50 | $25.51 | $25.47 | $25.51 | $-0.06 | -0.24% | 1,136 | $25.51 | $25.47 $25.51 |
| Aug 31, 2026 | $25.62 | $25.62 | $25.57 | $25.57 | $-0.01 | -0.03% | 413 | $25.60 | $25.57 $25.62 |
| Aug 28, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +$0.04 | +0.16% | 676 | $25.56 | $25.58 $25.58 |
| Aug 27, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | $-0.22 | -0.85% | 582 | $25.58 | $25.54 $25.54 |
| Aug 26, 2026 | $25.81 | $25.81 | $25.76 | $25.76 | $-0.06 | -0.22% | 934 | $25.79 | $25.76 $25.81 |
| Aug 25, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | $-0.13 | -0.51% | 365 | $25.83 | $25.82 $25.82 |
| Aug 24, 2026 | $25.85 | $25.95 | $25.85 | $25.95 | +$0.09 | +0.36% | 1,268 | $25.88 | $25.85 $25.95 |
| Aug 21, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.13 | +0.50% | 206 | $25.87 | $25.86 $25.86 |