Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 33.1489 | -0.31 | -0.92% | 33.4547 | 33.4547 | 33.0047 | 0 |
| Jun 13 2024 | 33.4565 | -0.12 | -0.34% | 33.5714 | 33.5714 | 33.2764 | 0 |
| Jun 12 2024 | 33.572 | 0.25 | 0.75% | 33.3224 | 33.9121 | 33.3224 | 0 |
| Jun 11 2024 | 33.3229 | -0.23 | -0.69% | 33.5555 | 33.5555 | 33.1468 | 0 |
| Jun 10 2024 | 33.5561 | 0.22 | 0.67% | 33.3335 | 33.6141 | 33.1837 | 0 |
| Jun 07 2024 | 33.334 | -0.05 | -0.15% | 33.3816 | 33.4642 | 33.1591 | 0 |
| Jun 06 2024 | 33.3832 | -0.18 | -0.54% | 33.5646 | 33.6266 | 33.326 | 0 |
| Jun 05 2024 | 33.5652 | 0.23 | 0.70% | 33.3309 | 33.5821 | 33.2539 | 0 |
| Jun 04 2024 | 33.3314 | -0.30 | -0.91% | 33.6354 | 33.6354 | 33.2832 | 0 |
| Jun 03 2024 | 33.636 | -0.24 | -0.72% | 33.8793 | 33.9614 | 33.3537 | 0 |
| May 31 2024 | 33.8799 | 0.49 | 1.47% | 33.3888 | 33.8868 | 33.3888 | 0 |
| May 30 2024 | 33.3904 | 0.30 | 0.90% | 33.0917 | 33.4451 | 33.0917 | 0 |
| May 29 2024 | 33.0923 | -0.30 | -0.90% | 33.3933 | 33.3933 | 33.0491 | 0 |
| May 28 2024 | 33.3938 | -0.20 | -0.59% | 33.5927 | 1,550,002.00 | 0.02 | 0 |
| May 24 2024 | 33.5932 | 0.28 | 0.83% | 33.3141 | 33.6285 | 33.3141 | 0 |
| May 23 2024 | 33.3163 | -0.36 | -1.06% | 33.6743 | 33.7759 | 33.283 | 0 |
| May 22 2024 | 33.6748 | -0.29 | -0.84% | 33.9594 | 33.9594 | 33.5932 | 0 |
| May 21 2024 | 33.96 | -0.01 | -0.03% | 33.9684 | 33.9793 | 33.8629 | 0 |
| May 20 2024 | 33.969 | -0.16 | -0.47% | 34.1283 | 34.1588 | 33.9243 | 0 |
| May 17 2024 | 34.1289 | 0.03 | 0.08% | 34.0999 | 34.1969 | 34.0611 | 0 |
| May 16 2024 | 34.1016 | -0.06 | -0.17% | 34.1603 | 34.3355 | 34.1016 | 0 |
| May 15 2024 | 34.1608 | 0.31 | 0.92% | 33.8491 | 34.1738 | 33.8491 | 0 |
| May 14 2024 | 33.8479 | 0.29 | 0.86% | 33.557 | 33.8682 | 33.557 | 0 |
| May 13 2024 | 33.5593 | -0.14 | -0.42% | 33.6994 | 33.8547 | 33.5356 | 0 |
| May 10 2024 | 33.70 | 0.10 | 0.30% | 33.5965 | 33.8227 | 33.5965 | 0 |
| May 09 2024 | 33.5981 | 0.30 | 0.91% | 33.2938 | 33.6142 | 33.2663 | 0 |
| May 08 2024 | 33.2944 | 0.14 | 0.41% | 33.1567 | 33.3175 | 33.0338 | 0 |
| May 07 2024 | 33.1573 | 0.03 | 0.09% | 33.1266 | 33.4143 | 33.1266 | 0 |
| May 06 2024 | 33.1272 | 0.44 | 1.33% | 32.6914 | 33.1272 | 32.6914 | 0 |
| May 03 2024 | 32.692 | 0.11 | 0.33% | 32.5813 | 32.9376 | 32.5813 | 0 |
| May 02 2024 | 32.5829 | 0.21 | 0.64% | 32.3745 | 32.6814 | 32.2114 | 0 |
| May 01 2024 | 32.3751 | -0.15 | -0.46% | 32.5257 | 32.8317 | 32.3128 | 0 |
| Apr 30 2024 | 32.5263 | -0.44 | -1.33% | 32.9646 | 32.9646 | 32.5257 | 0 |
| Apr 29 2024 | 32.9651 | 0.17 | 0.51% | 32.7979 | 33.0276 | 32.7979 | 0 |
| Apr 26 2024 | 32.7984 | 0.08 | 0.25% | 32.7162 | 32.8679 | 32.6321 | 0 |
| Apr 25 2024 | 32.7178 | -0.27 | -0.81% | 32.9843 | 32.9843 | 32.3983 | 0 |
| Apr 24 2024 | 32.9849 | 0.10 | 0.29% | 32.8893 | 33.0099 | 32.7532 | 0 |
| Apr 23 2024 | 32.8899 | 0.31 | 0.96% | 32.577 | 32.9955 | 32.5524 | 0 |
| Apr 22 2024 | 32.5776 | 0.33 | 1.03% | 32.2393 | 32.7518 | 32.193 | 0 |
| Apr 19 2024 | 32.2454 | 0.22 | 0.68% | 32.0248 | 32.3594 | 32.0248 | 0 |
| Apr 18 2024 | 32.0264 | -0.10 | -0.32% | 32.1279 | 32.324 | 31.9152 | 0 |
| Apr 17 2024 | 32.1284 | -0.09 | -0.28% | 32.217 | 32.4803 | 32.0245 | 0 |
| Apr 16 2024 | 32.2175 | -0.15 | -0.48% | 32.3708 | 32.3708 | 31.9689 | 0 |
| Apr 15 2024 | 32.3713 | -0.31 | -0.96% | 32.6838 | 33.085 | 32.2216 | 0 |
| Apr 12 2024 | 32.6844 | -0.49 | -1.47% | 33.1717 | 33.1717 | 32.5728 | 0 |
| Apr 11 2024 | 33.1734 | 0.00 | 0.01% | 33.1707 | 33.2824 | 32.9174 | 0 |
| Apr 10 2024 | 33.1713 | -0.59 | -1.73% | 33.756 | 33.756 | 33.0466 | 0 |
| Apr 09 2024 | 33.7566 | -0.12 | -0.34% | 33.8722 | 34.0125 | 33.474 | 0 |
| Apr 08 2024 | 33.873 | 0.04 | 0.12% | 33.8331 | 33.979 | 33.7681 | 0 |
| Apr 05 2024 | 33.8337 | 0.29 | 0.86% | 33.5434 | 33.9068 | 33.5208 | 0 |
| Apr 04 2024 | 33.5451 | -0.31 | -0.91% | 33.8537 | 34.2138 | 33.4978 | 0 |
| Apr 03 2024 | 33.8543 | 0.20 | 0.59% | 33.656 | 33.9169 | 33.6361 | 0 |
| Apr 02 2024 | 33.6565 | -0.19 | -0.57% | 33.8499 | 33.8499 | 33.4974 | 0 |
| Apr 01 2024 | 33.851 | -0.19 | -0.56% | 34.0409 | 34.0409 | 33.8246 | 0 |
| Mar 28 2024 | 34.0409 | 0.25 | 0.75% | 33.7862 | 34.0798 | 33.7862 | 0 |
| Mar 27 2024 | 33.7884 | 0.54 | 1.61% | 33.2523 | 33.7916 | 33.2523 | 0 |
| Mar 26 2024 | 33.2528 | -0.07 | -0.21% | 33.3239 | 33.5387 | 33.2528 | 0 |
| Mar 25 2024 | 33.3245 | -0.01 | -0.04% | 33.3361 | 33.5271 | 33.3174 | 0 |
| Mar 22 2024 | 33.3366 | -0.38 | -1.12% | 33.7117 | 33.7139 | 33.3317 | 0 |
| Mar 21 2024 | 33.7125 | 0.33 | 0.98% | 33.2482 | 33.7374 | 33.2482 | 0 |
| Mar 20 2024 | 33.3852 | 0.45 | 1.36% | 32.9371 | 33.4347 | 32.8387 | 0 |
| Mar 19 2024 | 32.9377 | 0.31 | 0.95% | 32.6256 | 32.9885 | 32.5946 | 0 |
| Mar 18 2024 | 32.6262 | 0.05 | 0.16% | 32.5744 | 32.6994 | 32.4712 | 0 |
