Stock listing
NYSE Arca:DIVE Dana Concentrated Dividend ETF Stock
Follow Dana Concentrated Dividend ETF into a list and get an email when it puts out news.
Share price · AMEX:DIVE
$28.22 USD -0.02 (-0.1%)
Close on Oct 30, 2026
- Day range
- $28.18 – $28.24 USDOct 30, 2026
- Volume
- 2,357 sharesOct 30, 2026
- 52-week range
- $23.62 – $28.43 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $61,872 USDMedian day 1,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:DIVE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.22 | -0.022 | -0.1% | $28.24 | $28.24 | $28.18 | 2,357 | |
| $28.24 | +0.172 | +0.6% | $28.18 | $28.24 | $28.14 | 21,468 | |
| $28.07 | +0.052 | +0.2% | $28.06 | $28.07 | $27.98 | 2,317 | |
| $28.02 | -0.067 | -0.2% | $28.02 | $28.02 | $27.97 | 7,986 | |
| $28.08 | -0.05 | -0.2% | $28.27 | $28.27 | $28.03 | 239 | |
| $28.13 | -0.203 | -0.7% | $27.96 | $28.15 | $27.95 | 2,600 | |
| $28.34 | +0.25 | +0.9% | $28.20 | $28.34 | $28.20 | 400 | |
| $28.09 | +0.005 | 0.0% | $28.02 | $28.09 | $28.02 | 700 | |
| $28.08 | +0.205 | +0.7% | $28.11 | $28.11 | $28.04 | 1,300 | |
| $27.88 | -0.131 | -0.5% | $27.88 | $27.90 | $27.88 | 400 | |
| $28.01 | +0.056 | +0.2% | $28.01 | $28.01 | $27.96 | 900 | |
| $27.95 | +0.40 | +1.5% | $27.88 | $27.95 | $27.85 | 1,300 | |
| $27.55 | +0.045 | +0.2% | $27.47 | $27.55 | $27.47 | 3,100 | |
| $27.51 | -0.059 | -0.2% | $27.55 | $27.56 | $27.51 | 400 | |
| $27.56 | +0.223 | +0.8% | $27.52 | $27.56 | $27.52 | 500 | |
| $27.34 | +0.201 | +0.7% | $27.36 | $27.36 | $27.33 | 500 | |
| $27.14 | +0.304 | +1.1% | $27.04 | $27.14 | $27.04 | 1,100 | |
| $26.84 | -0.18 | -0.7% | $26.79 | $26.86 | $26.79 | 1,600 | |
| $27.02 | +0.127 | +0.5% | $27.12 | $27.12 | $26.99 | 1,800 | |
| $26.89 | +0.094 | +0.4% | $26.86 | $26.90 | $26.84 | 700 | |
| $26.80 | +0.066 | +0.2% | $26.84 | $26.84 | $26.76 | 2,500 | |
| $26.73 | -0.036 | -0.1% | $26.70 | $26.74 | $26.58 | 3,200 | |
| $26.77 | -0.079 | -0.3% | $26.80 | $26.80 | $26.77 | 400 | |
| $26.84 | -0.151 | -0.6% | $26.75 | $26.84 | $26.75 | 2,200 | |
| $27.00 | -0.237 | -0.9% | $27.06 | $27.07 | $27.00 | 2,500 | |
| $27.23 | +0.062 | +0.2% | $27.11 | $27.24 | $27.11 | 10,300 | |
| $27.17 | -0.01 | 0.0% | $27.30 | $27.30 | $27.14 | 2,200 | |
| $27.18 | -0.248 | -0.9% | $27.44 | $27.44 | $27.18 | 800 | |
| $27.43 | -0.057 | -0.2% | $27.59 | $27.59 | $27.43 | 1,600 | |
| $27.49 | +0.254 | +0.9% | $27.34 | $27.52 | $27.34 | 2,000 | |
| $27.23 | -0.269 | -1.0% | $27.28 | $27.29 | $27.23 | 2,300 | |
| $27.50 | +0.049 | +0.2% | $27.45 | $27.52 | $27.45 | 1,400 | |
| $27.45 | -0.317 | -1.1% | $27.72 | $27.72 | $27.45 | 600 | |
| $27.77 | -0.247 | -0.9% | $27.88 | $27.88 | $27.77 | 1,300 | |
| $28.02 | +0.176 | +0.6% | $28.02 | $28.02 | $28.02 | 100 | |
| $27.84 | +0.269 | +1.0% | $27.80 | $27.84 | $27.80 | 500 | |
| $27.57 | -0.107 | -0.4% | $27.60 | $27.62 | $27.57 | 1,100 | |
| $27.68 | -0.163 | -0.6% | $27.91 | $27.91 | $27.68 | 1,300 | |
| $27.84 | -0.412 | -1.5% | $27.94 | $27.94 | $27.84 | 2,100 | |
| $28.25 | -0.172 | -0.6% | $28.25 | $28.31 | $28.25 | 500 | |
| $28.42 | +0.269 | +1.0% | $28.35 | $28.43 | $28.35 | 5,400 | |
| $28.16 | +0.266 | +1.0% | $28.17 | $28.17 | $28.13 | 400 | |
| $27.89 | -0.13 | -0.5% | $27.88 | $27.90 | $27.88 | 600 | |
| $28.02 | -0.094 | -0.3% | $28.02 | $28.03 | $28.02 | 1,900 | |
| $28.11 | +0.032 | +0.1% | $28.14 | $28.14 | $28.11 | 500 | |
| $28.08 | +0.102 | +0.4% | $28.12 | $28.19 | $28.08 | 1,400 | |
| $27.98 | -0.041 | -0.1% | $27.95 | $27.98 | $27.92 | 1,400 | |
| $28.02 | 0.00 | 0.0% | $27.99 | $28.02 | $27.97 | 700 | |
| $28.02 | +0.104 | +0.4% | $28.03 | $28.03 | $27.93 | 1,400 | |
| $27.92 | +0.205 | +0.7% | $27.84 | $27.92 | $27.84 | 1,900 | |
| $27.71 | -0.102 | -0.4% | $27.91 | $27.91 | $27.71 | 500 | |
| $27.81 | +0.353 | +1.3% | $27.84 | $27.84 | $27.81 | 200 | |
| $27.46 | -0.012 | 0.0% | $27.55 | $27.56 | $27.46 | 1,300 | |
| $27.47 | -0.271 | -1.0% | $27.61 | $27.61 | $27.45 | 600 | |
| $27.74 | -0.001 | 0.0% | $27.77 | $27.77 | $27.74 | 5,900 | |
| $27.74 | +0.219 | +0.8% | $27.64 | $27.74 | $27.64 | 800 | |
| $27.53 | +0.012 | 0.0% | $27.46 | $27.53 | $27.46 | 600 | |
| $27.51 | -0.086 | -0.3% | $27.51 | $27.51 | $27.51 | 100 | |
| $27.60 | +0.08 | +0.3% | $27.50 | $27.60 | $27.50 | 600 | |
| $27.52 | +0.159 | +0.6% | $27.49 | $27.53 | $27.49 | 1,200 | |
| $27.36 | -0.16 | -0.6% | $27.77 | $27.77 | $27.36 | 800 | |
| $27.52 | +0.03 | +0.1% | $27.52 | $27.52 | $27.49 | 700 | |
| $27.49 | +0.17 | +0.6% | $27.39 | $27.49 | $27.39 | 11,400 | |
| $27.32 | +0.22 | +0.8% | $27.37 | $27.37 | $27.25 | 13,800 | |
| $27.10 | +0.23 | +0.9% | $26.90 | $27.10 | $26.90 | 1,400 | |
| $26.87 | -0.224 | -0.8% | $26.71 | $26.87 | $26.71 | 1,600 |
- Ticker
- NYSE Arca:DIVE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Dana Concentrated Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Dana Concentrated Dividend ETF.