NYSE Arca · DIVL · ETF
Madison Dividend Value ETF (DIVL) ETF price history
Every NYSE Arca trading session of Madison Dividend Value ETF from Aug 15, 2023 to Sep 25, 2026: 782 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 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.
DIVL adjusted close, 2023 to 2026
- $25.91
- All time high, 2026
- $25.91
- 52 week high, $21.84 low
- 782
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
DIVL key facts
- Madison Dividend Value ETF (DIVL) closed at $24.70 on Sep 25, 2026 on NYSE Arca.
- DIVL's all time high close is $25.91, set on Aug 24, 2026; its all time low close is $16.92 on Oct 27, 2023.
- DIVL's 52 week range is $21.84 to $25.91.
- DIVL returned +8.8% over the year to Sep 25, 2026.
- Since Aug 15, 2023 DIVL returned +32%, +9.4% a year compounded.
- DIVL's deepest drawdown was -14.1% from Nov 29, 2024 to Apr 8, 2025.
- DataCedar holds 782 daily sessions of DIVL history from Aug 15, 2023 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
DIVL price chart, 2023 to 2026
DIVL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +1.0% |
| 6 months | +2.2% |
| Year to date | +8.1% |
| 1 year | +8.8% |
| 3 years | +36.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2023 | +32.3% |
| Compound annual growth, 3.1 years | +9.4% |
DIVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.91 on Aug 24, 2026
- All time low close
- $16.92 on Oct 27, 2023
- 52 week high
- $25.91 on Aug 24, 2026
- 52 week low
- $21.84 on Nov 20, 2025
- Deepest drawdown
- -14.1% from Nov 29, 2024 to Apr 8, 2025, recovered Jul 3, 2025
- Best single session
- +6.0% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2024, +9%
DIVL 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. 2023 starts on Aug 15, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.80 | $25.91 | $22.80 | $24.70 | +8.7% | 373.6K | 184 |
| 2025 | $20.64 | $23.16 | $18.98 | $22.72 | +9.8% | 868.9K | 250 |
| 2024 | $19.05 | $22.14 | $18.55 | $20.68 | +8.8% | 1.4M | 252 |
| 2023 | $18.76 | $19.10 | $16.92 | $19.01 | n/a | 3.5M | 96 |
DIVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.70 | -3.4% |
| August 2026 | $25.57 | +1.1% |
| July 2026 | $25.30 | +4.2% |
| June 2026 | $24.28 | -0.6% |
| May 2026 | $24.44 | -2.5% |
| April 2026 | $25.05 | +3.1% |
| March 2026 | $24.31 | -4.2% |
| February 2026 | $25.37 | +4.7% |
| January 2026 | $24.22 | +6.6% |
| December 2025 | $22.72 | -0.1% |
| November 2025 | $22.75 | +2.2% |
| October 2025 | $22.26 | -3.0% |
About the DIVL data
Daily bars. 782 sessions from Aug 15, 2023 to Sep 25, 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 15, 2026 forward, most recent session Sep 28, 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 Aug 15, 2023, 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/DIVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DIVE Dana Concentrated Dividend ETF
- DIVG Invesco S&P 500 High Dividend Growers ETF
- DIVH Integrity Dividend Harvest ETF
- DIVI Franklin International Core Dividend Tilt Index ETF
- DIVO Amplify CWP Enhanced Dividend Income ETF
- DIVP Cullen Enhanced Equity Income ETF
- DIVS Guinness Atkinson Dividend Builder ETF
- DIVZ Polen Dividend Income ETF
Common questions
DIVL share price history
