Skip to main content
DIVL logo

Madison Dividend Value ETF

DIVLNYSEARCAMadisonEquity

$25.32Today:- (-)1Y +10.96%

As of Oct 15, 2026 close

Assets (AUM)
$59.52M
Expense ratio
0.65%
Dividend yield
1.75%
Holdings
40
52-week range
$22.12$25.95
Volume (live)
-
Avg. volume (3M)
1.49K

DIVL ETF Historical Prices: Madison Dividend Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DIVL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DIVL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DIVL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.5225.5225.5225.5225.5265
Oct 15, 202625.3225.3225.3225.3225.3291
Oct 14, 202625.2225.2225.2225.2225.2255
Oct 13, 202625.0325.0325.0325.0325.03149
Oct 12, 202625.0225.0225.0125.0125.01127
Oct 9, 202624.8024.8024.8024.8024.7910
Oct 8, 202624.7024.7124.7024.7124.7125.07K
Oct 7, 202624.5024.5024.4524.4524.45212
Oct 6, 202624.6024.6024.6024.6024.6022
Oct 5, 202624.3424.4824.3324.4824.481.12K
Oct 2, 202624.3924.3924.3924.3924.3926
Oct 1, 202624.3024.3024.3024.3024.3086
Sep 30, 202624.3324.3324.3324.3324.33134
Sep 29, 202624.5024.5024.5024.5024.49156
Sep 28, 202624.6124.6124.6124.6124.61124
Sep 25, 202624.7024.7024.7024.7024.6685
Sep 24, 202624.6824.6824.6724.6724.63341
Sep 23, 202624.7624.7724.7324.7324.692.52K
Sep 22, 202624.8124.8124.8124.8124.77127
Sep 21, 202624.8924.8924.8024.8024.761.11K
Sep 18, 202624.8424.9124.8424.9124.861.14K
Sep 17, 202624.9324.9324.9324.9324.89104
Sep 16, 202624.7924.8824.7924.8824.84353
Sep 15, 202625.1925.1925.1925.1925.14269
Sep 14, 202625.2225.2625.1425.1425.099.63K
Sep 11, 202625.2225.2225.2225.2225.18149
Sep 10, 202625.1025.1225.1025.1225.08374
Sep 9, 202625.2225.2225.2025.2025.16321
Sep 8, 202625.3825.3825.2825.2825.24660
Sep 4, 202625.5025.5025.5025.5025.46136
Sep 3, 202625.6225.6225.6225.6225.5860
Sep 2, 202625.5225.5225.5225.5225.48103
Sep 1, 202625.5025.5125.4725.5125.471.14K
Aug 31, 202625.6225.6225.5725.5725.53413
Aug 28, 202625.5825.5825.5825.5825.54676
Aug 27, 202625.5425.5425.5425.5425.50582
Aug 26, 202625.8125.8125.7625.7625.68934
Aug 25, 202625.8225.8225.8225.8225.74365
Aug 24, 202625.8525.9525.8525.9525.871.27K
Aug 21, 202625.8625.8625.8625.8625.77206
Aug 20, 202625.7625.7625.7325.7325.6550.19K
Aug 19, 202625.8725.8725.8725.8725.78240
Aug 18, 202625.8225.8225.8225.8225.74310
Aug 17, 202625.6825.7325.6825.6925.61776
Aug 14, 202625.6925.6925.6925.6925.61146
Aug 13, 202625.6325.6425.5925.6425.553.88K
Aug 12, 202625.6125.6425.6125.6125.531.44K
Aug 11, 202625.6025.6025.6025.6025.52125
Aug 10, 202625.5425.5425.5425.5425.46121
Aug 7, 202625.3825.3825.3825.3825.30132
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Madison Dividend Value ETF Historical Prices

What is OHLC data for DIVL?

OHLC stands for Open, High, Low, Close - the four key price points for DIVL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DIVL?

The adjusted close price for DIVL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DIVL price history go?

DIVL historical price data is available from the ETF's inception on Aug 13, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DIVL data?

DIVL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DIVL?

Trading volume for DIVL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.