Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 25.8521 | 0.19 | 0.75% | 25.84 | 26.1199 | 25.7162 | 3,062 |
| Apr 19 2024 | 25.6595 | 0.33 | 1.30% | 25.28 | 25.70 | 25.28 | 4,095 |
| Apr 18 2024 | 25.3301 | 0.12 | 0.48% | 25.57 | 25.57 | 25.3301 | 1,485 |
| Apr 17 2024 | 25.21 | -0.09 | -0.36% | 25.37 | 25.57 | 25.1101 | 8,241 |
| Apr 16 2024 | 25.3011 | -0.13 | -0.52% | 25.47 | 25.47 | 25.27 | 2,675 |
| Apr 15 2024 | 25.4329 | -0.17 | -0.66% | 25.99 | 25.99 | 25.3825 | 4,221 |
| Apr 12 2024 | 25.6012 | -0.51 | -1.94% | 26.05 | 26.11 | 25.52 | 14,522 |
| Apr 11 2024 | 26.1079 | 0.06 | 0.24% | 26.18 | 26.18 | 25.88 | 9,551 |
| Apr 10 2024 | 26.0446 | -0.45 | -1.69% | 26.32 | 26.33 | 25.9652 | 7,382 |
| Apr 09 2024 | 26.4926 | -0.02 | -0.06% | 26.66 | 26.66 | 26.3984 | 2,220 |
| Apr 08 2024 | 26.509 | 0.03 | 0.10% | 26.61 | 26.71 | 26.50 | 4,658 |
| Apr 05 2024 | 26.4822 | 0.04 | 0.13% | 26.35 | 26.69 | 26.34 | 7,640 |
| Apr 04 2024 | 26.4469 | -0.29 | -1.08% | 26.77 | 27.0199 | 26.4469 | 8,531 |
| Apr 03 2024 | 26.7346 | 0.02 | 0.07% | 26.82 | 26.88 | 26.6001 | 9,298 |
| Apr 02 2024 | 26.7153 | -0.13 | -0.47% | 26.98 | 26.98 | 26.51 | 5,914 |
| Apr 01 2024 | 26.8406 | -0.23 | -0.86% | 27.20 | 27.20 | 26.81 | 5,430 |
| Mar 28 2024 | 27.0735 | 0.25 | 0.94% | 26.99 | 27.08 | 26.90 | 5,103 |
| Mar 27 2024 | 26.8209 | 0.38 | 1.43% | 26.72 | 26.8209 | 26.4201 | 1,792 |
| Mar 26 2024 | 26.443 | -0.14 | -0.52% | 26.58 | 26.58 | 26.443 | 3,984 |
| Mar 25 2024 | 26.58 | 0.03 | 0.13% | 26.53 | 26.75 | 26.53 | 4,086 |
| Mar 22 2024 | 26.5456 | -0.17 | -0.63% | 26.73 | 26.73 | 26.42 | 5,108 |
| Mar 21 2024 | 26.7143 | 0.16 | 0.62% | 26.62 | 26.7143 | 26.52 | 1,087 |
| Mar 20 2024 | 26.5505 | 0.26 | 0.97% | 26.15 | 26.5505 | 26.02 | 6,048 |
| Mar 19 2024 | 26.295 | 0.13 | 0.48% | 26.36 | 26.36 | 26.16 | 1,123 |
| Mar 18 2024 | 26.1695 | 0.02 | 0.08% | 26.40 | 26.40 | 26.1695 | 2,319 |
| Mar 15 2024 | 26.1478 | 0.05 | 0.18% | 26.06 | 26.23 | 26.06 | 1,355 |
| Mar 14 2024 | 26.10 | -0.33 | -1.25% | 26.40 | 26.40 | 26.06 | 3,430 |
| Mar 13 2024 | 26.43 | 0.12 | 0.46% | 26.4625 | 26.50 | 26.37 | 608 |
| Mar 12 2024 | 26.3095 | 0.21 | 0.81% | 26.40 | 26.40 | 26.3095 | 495 |
| Mar 11 2024 | 26.0973 | -0.06 | -0.22% | 26.20 | 26.43 | 25.77 | 11,878 |
| Mar 08 2024 | 26.1545 | 0.06 | 0.25% | 26.21 | 26.275 | 26.125 | 1,041 |
| Mar 07 2024 | 26.09 | 0.11 | 0.41% | 26.15 | 26.26 | 25.95 | 2,184 |
| Mar 06 2024 | 25.9825 | 0.06 | 0.22% | 26.16 | 26.16 | 25.826 | 8,724 |
| Mar 05 2024 | 25.925 | 0.08 | 0.32% | 25.92 | 25.925 | 25.89 | 1,197 |
| Mar 04 2024 | 25.8419 | 0.14 | 0.55% | 25.80 | 25.984 | 25.77 | 2,066 |
| Mar 01 2024 | 25.7011 | -0.10 | -0.38% | 25.75 | 25.75 | 25.6656 | 1,653 |
| Feb 29 2024 | 25.80 | 0.15 | 0.60% | 25.92 | 25.92 | 25.7763 | 7,791 |
| Feb 28 2024 | 25.6471 | -0.19 | -0.72% | 26.00 | 26.00 | 25.6471 | 3,650 |
| Feb 27 2024 | 25.834 | 0.05 | 0.19% | 25.79 | 25.93 | 25.68 | 834 |
| Feb 26 2024 | 25.7843 | -0.25 | -0.94% | 25.93 | 25.935 | 25.75 | 10,520 |
| Feb 23 2024 | 26.0299 | 0.18 | 0.70% | 25.89 | 26.0299 | 25.89 | 1,570 |
| Feb 22 2024 | 25.85 | 0.23 | 0.88% | 25.60 | 25.86 | 25.56 | 2,742 |
| Feb 21 2024 | 25.625 | -0.06 | -0.25% | 25.44 | 25.67 | 25.44 | 2,927 |
| Feb 20 2024 | 25.6896 | -0.11 | -0.41% | 25.72 | 25.80 | 25.50 | 4,842 |
| Feb 16 2024 | 25.795 | -0.06 | -0.24% | 25.64 | 25.87 | 25.64 | 3,328 |
| Feb 15 2024 | 25.8559 | 0.75 | 2.97% | 25.30 | 25.8559 | 25.30 | 5,807 |
| Feb 14 2024 | 25.11 | -0.11 | -0.42% | 25.36 | 25.52 | 24.93 | 43,959 |
| Feb 13 2024 | 25.217 | -0.63 | -2.44% | 25.48 | 25.61 | 25.08 | 7,303 |
| Feb 12 2024 | 25.8484 | 0.29 | 1.14% | 25.54 | 25.8484 | 25.54 | 256 |
| Feb 09 2024 | 25.5582 | 0.11 | 0.44% | 25.46 | 25.5582 | 25.39 | 4,222 |
| Feb 08 2024 | 25.4455 | 0.02 | 0.09% | 25.51 | 25.51 | 25.32 | 1,415 |
| Feb 07 2024 | 25.4234 | -0.11 | -0.42% | 25.62 | 25.62 | 25.25 | 8,724 |
| Feb 06 2024 | 25.5296 | 0.00 | 0.01% | 25.76 | 25.76 | 25.4734 | 5,224 |
| Feb 05 2024 | 25.5275 | -0.72 | -2.75% | 25.82 | 25.82 | 25.465 | 2,227 |
| Feb 02 2024 | 26.25 | 0.38 | 1.47% | 25.61 | 26.25 | 25.61 | 16,088 |
| Feb 01 2024 | 25.8693 | 0.05 | 0.19% | 25.79 | 25.9016 | 25.41 | 6,699 |
| Jan 31 2024 | 25.819 | -0.74 | -2.79% | 26.11 | 26.11 | 25.71 | 1,832 |
| Jan 30 2024 | 26.56 | 0.23 | 0.89% | 26.24 | 26.63 | 26.24 | 9,054 |
| Jan 29 2024 | 26.3261 | 0.09 | 0.33% | 26.40 | 26.43 | 26.19 | 2,346 |
| Jan 26 2024 | 26.24 | 0.07 | 0.27% | 26.27 | 26.44 | 26.22 | 14,398 |
| Jan 25 2024 | 26.17 | 0.44 | 1.72% | 26.0415 | 26.17 | 25.96 | 24,326 |
| Jan 24 2024 | 25.7284 | -0.06 | -0.23% | 25.87 | 25.96 | 25.7284 | 7,564 |
