NYSE Arca · DIVE · ETF
Dana Concentrated Dividend ETF (DIVE) ETF price history
Every NYSE Arca trading session of Dana Concentrated Dividend ETF from Sep 16, 2025 to Nov 11, 2026: 292 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIVE adjusted close, 2025 to 2026
- $28.88
- All time high, 2026
- $28.92
- 52 week high, $23.51 low
- 292
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DIVE key facts
- Dana Concentrated Dividend ETF (DIVE) closed at $28.55 on Nov 11, 2026 on NYSE Arca.
- DIVE's all time high close is $28.88, set on Nov 4, 2026; its all time low close is $23.51 on Mar 27, 2026.
- DIVE's 52 week range is $23.51 to $28.92.
- DIVE returned +17.1% over the year to Nov 11, 2026.
- Since Sep 16, 2025 DIVE returned +15%, +13.2% a year compounded.
- DIVE's deepest drawdown was -11.4% from Jan 15, 2026 to Mar 27, 2026.
- DataCedar holds 292 daily sessions of DIVE history from Sep 16, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DIVE price chart, 2025 to 2026
DIVE returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +3.8% |
| 6 months | +11.4% |
| Year to date | +11.9% |
| 1 year | +17.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2025 | +15.3% |
| Compound annual growth, 1.2 years | +13.2% |
DIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.88 on Nov 4, 2026
- All time low close
- $23.51 on Mar 27, 2026
- 52 week high
- $28.92 on Nov 4, 2026
- 52 week low
- $23.51 on Mar 27, 2026
- Deepest drawdown
- -11.4% from Jan 15, 2026 to Mar 27, 2026, recovered Jul 16, 2026
- Best single session
- +2.5% on Apr 8, 2026
- Worst single session
- -3.2% on Oct 29, 2025
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 51%
DIVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 16, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.31 | $28.92 | $23.51 | $28.55 | +12.9% | 663.6K | 217 |
| 2025 | $24.82 | $25.68 | $23.59 | $25.30 | n/a | 671.9K | 75 |
DIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.55 | +1.2% |
| October 2026 | $28.22 | +5.4% |
| September 2026 | $26.76 | -4.5% |
| August 2026 | $28.02 | +3.4% |
| July 2026 | $27.10 | +5.0% |
| June 2026 | $25.81 | +0.2% |
| May 2026 | $25.75 | -0.4% |
| April 2026 | $25.84 | +7.2% |
| March 2026 | $24.10 | -6.2% |
| February 2026 | $25.68 | -2.4% |
| January 2026 | $26.30 | +3.9% |
| December 2025 | $25.30 | +1.6% |
About the DIVE data
Daily bars. 292 sessions from Sep 16, 2025 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DIM WisdomTree International MidCap Dividend Fund
- DIPS YieldMax Short NVDA Option Income Strategy ETF
- DISK Tema Memory ETF
- DIV Global X Super Dividend ETF
- DIVG Invesco S&P 500 High Dividend Growers ETF
- DIVH Integrity Dividend Harvest ETF
- DIVI Franklin International Core Dividend Tilt Index ETF
- DIVL Madison Dividend Value ETF
Common questions
DIVE share price history
