Stock listing
NYSE Arca:DIVL Madison Dividend Value ETF Stock
Follow Madison Dividend Value ETF into a list and get an email when it puts out news.
Share price · AMEX:DIVL
$26.47 USD +0.08 (+0.3%)
Close on Oct 30, 2026
- Day range
- $26.44 – $26.53 USDOct 30, 2026
- Volume
- 272 sharesOct 30, 2026
- 52-week range
- $22.12 – $26.53 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $46,652 USDMedian day 286 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:DIVL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.47 | +0.076 | +0.3% | $26.53 | $26.53 | $26.44 | 272 | |
| $26.39 | +0.347 | +1.3% | $26.28 | $26.39 | $26.28 | 135 | |
| $26.04 | -0.022 | -0.1% | $26.08 | $26.08 | $25.98 | 231 | |
| $26.06 | -0.075 | -0.3% | $26.02 | $26.06 | $25.97 | 523 | |
| $26.14 | +0.15 | +0.6% | $26.13 | $26.14 | $26.08 | 972 | |
| $25.99 | -0.028 | -0.1% | $25.87 | $25.99 | $25.87 | 400 | |
| $26.02 | +0.378 | +1.5% | $25.85 | $26.02 | $25.85 | 600 | |
| $25.64 | +0.01 | 0.0% | $25.64 | $25.67 | $25.64 | 4,500 | |
| $25.63 | +0.281 | +1.1% | $25.63 | $25.63 | $25.63 | 100 | |
| $25.35 | -0.173 | -0.7% | $25.40 | $25.40 | $25.35 | 4,000 | |
| $25.52 | +0.202 | +0.8% | $25.52 | $25.52 | $25.52 | 100 | |
| $25.32 | +0.104 | +0.4% | $25.32 | $25.32 | $25.32 | 100 | |
| $25.22 | +0.189 | +0.8% | $25.22 | $25.22 | $25.22 | 100 | |
| $25.03 | +0.014 | +0.1% | $25.03 | $25.03 | $25.03 | 100 | |
| $25.01 | +0.218 | +0.9% | $25.02 | $25.02 | $25.01 | 100 | |
| $24.80 | +0.084 | +0.3% | $24.80 | $24.80 | $24.80 | 100 | |
| $24.71 | +0.26 | +1.1% | $24.70 | $24.71 | $24.70 | 25,100 | |
| $24.45 | -0.146 | -0.6% | $24.50 | $24.50 | $24.45 | 200 | |
| $24.60 | +0.121 | +0.5% | $24.60 | $24.60 | $24.60 | 100 | |
| $24.48 | +0.085 | +0.3% | $24.34 | $24.48 | $24.33 | 1,100 | |
| $24.39 | +0.087 | +0.4% | $24.39 | $24.39 | $24.39 | 100 | |
| $24.30 | -0.03 | -0.1% | $24.30 | $24.30 | $24.30 | 100 | |
| $24.33 | -0.161 | -0.7% | $24.33 | $24.33 | $24.33 | 100 | |
| $24.50 | -0.116 | -0.5% | $24.50 | $24.50 | $24.50 | 200 | |
| $24.61 | -0.091 | -0.4% | $24.61 | $24.61 | $24.61 | 100 | |
| $24.70 | +0.033 | +0.1% | $24.70 | $24.70 | $24.70 | 100 | |
| $24.67 | -0.061 | -0.2% | $24.68 | $24.68 | $24.67 | 300 | |
| $24.73 | -0.084 | -0.3% | $24.76 | $24.78 | $24.73 | 2,500 | |
| $24.81 | +0.011 | 0.0% | $24.81 | $24.81 | $24.81 | 100 | |
| $24.80 | -0.104 | -0.4% | $24.89 | $24.89 | $24.80 | 1,100 | |
| $24.91 | -0.021 | -0.1% | $24.85 | $24.91 | $24.85 | 1,100 | |
| $24.93 | +0.048 | +0.2% | $24.93 | $24.93 | $24.93 | 100 | |
| $24.88 | -0.306 | -1.2% | $24.79 | $24.88 | $24.79 | 400 | |
| $25.19 | +0.049 | +0.2% | $25.19 | $25.19 | $25.19 | 300 | |
| $25.14 | -0.083 | -0.3% | $25.22 | $25.26 | $25.14 | 9,600 | |
| $25.22 | +0.10 | +0.4% | $25.22 | $25.22 | $25.22 | 100 | |
| $25.12 | -0.08 | -0.3% | $25.10 | $25.12 | $25.10 | 400 | |
| $25.20 | -0.08 | -0.3% | $25.22 | $25.22 | $25.20 | 300 | |
| $25.28 | -0.22 | -0.9% | $25.38 | $25.38 | $25.28 | 700 | |
| $25.50 | -0.124 | -0.5% | $25.50 | $25.50 | $25.50 | 100 | |
| $25.62 | +0.099 | +0.4% | $25.62 | $25.62 | $25.62 | 100 | |
| $25.53 | +0.015 | +0.1% | $25.53 | $25.53 | $25.53 | 100 | |
| $25.51 | -0.062 | -0.2% | $25.50 | $25.51 | $25.47 | 1,100 | |
| $25.57 | -0.008 | 0.0% | $25.62 | $25.62 | $25.57 | 400 | |
| $25.58 | +0.04 | +0.2% | $25.58 | $25.58 | $25.58 | 700 | |
| $25.54 | -0.22 | -0.9% | $25.54 | $25.54 | $25.54 | 600 | |
| $25.76 | -0.058 | -0.2% | $25.81 | $25.81 | $25.76 | 900 | |
| $25.82 | -0.132 | -0.5% | $25.82 | $25.82 | $25.82 | 400 | |
| $25.95 | +0.093 | +0.4% | $25.85 | $25.95 | $25.85 | 1,300 | |
| $25.86 | +0.13 | +0.5% | $25.86 | $25.86 | $25.86 | 200 | |
| $25.73 | -0.14 | -0.5% | $25.76 | $25.76 | $25.73 | 50,200 | |
| $25.87 | +0.047 | +0.2% | $25.87 | $25.87 | $25.87 | 200 | |
| $25.82 | +0.13 | +0.5% | $25.82 | $25.82 | $25.82 | 300 | |
| $25.69 | -0.001 | 0.0% | $25.68 | $25.73 | $25.68 | 800 | |
| $25.69 | +0.056 | +0.2% | $25.69 | $25.69 | $25.69 | 100 | |
| $25.64 | +0.024 | +0.1% | $25.63 | $25.64 | $25.59 | 3,900 | |
| $25.61 | +0.012 | 0.0% | $25.61 | $25.65 | $25.61 | 1,400 | |
| $25.60 | +0.056 | +0.2% | $25.60 | $25.60 | $25.60 | 100 | |
| $25.54 | +0.165 | +0.7% | $25.54 | $25.54 | $25.54 | 100 | |
| $25.38 | +0.116 | +0.5% | $25.38 | $25.38 | $25.38 | 100 | |
| $25.26 | -0.135 | -0.5% | $25.30 | $25.30 | $25.26 | 400 | |
| $25.40 | -0.009 | 0.0% | $25.40 | $25.40 | $25.40 | 100 | |
| $25.41 | +0.20 | +0.8% | $25.41 | $25.41 | $25.41 | 200 | |
| $25.21 | -0.094 | -0.4% | $25.21 | $25.21 | $25.21 | 200 | |
| $25.30 | +0.055 | +0.2% | $25.17 | $25.30 | $25.17 | 500 | |
| $25.25 | -0.114 | -0.4% | $25.25 | $25.25 | $25.25 | 300 |
- Ticker
- NYSE Arca:DIVL
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Madison Dividend Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Madison Dividend Value ETF.