S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.93 -0.92% VIX 19.49 +14.31% US 10Y 4.66 +0.63% DXY 101.12 -0.06% GOLD 4,137.30 +1.63% CRUDE 86.30 +1.64% BITCOIN 65,874.06 -0.95%
Next Bullish Trade
Sign in
DIVO

DIVO DIVO

$46.65 +0.20 (+0.43%)
Neutral · +0.98σ Grade C
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $46.58 $46.80 $46.56 $46.65 0.6M
2026-07-21 $46.35 $46.49 $46.19 $46.45 0.7M
2026-07-20 $46.42 $46.49 $46.19 $46.23 0.7M
2026-07-17 $46.53 $46.69 $46.30 $46.36 0.8M
2026-07-16 $46.43 $46.70 $46.43 $46.70 1.0M
2026-07-15 $46.49 $46.53 $46.31 $46.48 0.6M
2026-07-14 $46.40 $46.50 $46.22 $46.31 0.7M
2026-07-13 $46.60 $46.77 $46.44 $46.58 0.6M
2026-07-10 $46.35 $46.49 $46.18 $46.46 0.6M
2026-07-09 $46.14 $46.36 $46.08 $46.27 0.7M
2026-07-08 $46.33 $46.33 $46.08 $46.21 0.7M
2026-07-07 $46.71 $46.71 $46.42 $46.46 0.7M
2026-07-06 $46.45 $46.54 $46.22 $46.43 0.8M
2026-07-02 $45.96 $46.44 $45.96 $46.43 0.7M
2026-07-01 $45.61 $46.01 $45.51 $45.79 0.8M
2026-06-30 $45.63 $45.78 $45.51 $45.70 0.9M
2026-06-29 $45.65 $45.75 $45.54 $45.59 0.8M
2026-06-26 $45.69 $45.92 $45.62 $45.68 0.6M
2026-06-25 $45.91 $46.18 $45.65 $45.73 0.7M
2026-06-24 $45.87 $46.07 $45.74 $45.81 0.8M
2026-06-23 $45.91 $46.15 $45.78 $45.97 0.8M
2026-06-22 $45.89 $46.06 $45.88 $45.99 0.8M
2026-06-18 $46.37 $46.49 $45.85 $45.87 1.1M
2026-06-17 $46.58 $46.72 $46.08 $46.18 0.8M
2026-06-16 $46.58 $46.76 $46.53 $46.72 0.8M
2026-06-15 $46.62 $46.68 $46.44 $46.49 0.8M
2026-06-12 $46.26 $46.50 $46.10 $46.42 1.0M
2026-06-11 $45.75 $46.23 $45.74 $46.09 1.8M
2026-06-10 $45.87 $45.99 $45.55 $45.57 1.1M
2026-06-09 $46.03 $46.17 $45.64 $45.97 1.1M
2026-06-08 $46.09 $46.38 $45.88 $45.92 1.2M
2026-06-05 $46.56 $46.57 $46.01 $46.06 0.9M
2026-06-04 $46.35 $46.62 $46.34 $46.51 0.7M
2026-06-03 $46.10 $46.17 $45.99 $46.03 1.1M
2026-06-02 $45.95 $46.31 $45.88 $46.28 0.7M
2026-06-01 $46.17 $46.20 $45.97 $46.06 1.0M
2026-05-29 $45.98 $46.24 $45.98 $46.24 1.0M
2026-05-28 $45.87 $46.00 $45.69 $45.98 0.7M
2026-05-27 $46.03 $46.19 $45.99 $46.07 0.7M
2026-05-26 $46.25 $46.33 $46.02 $46.07 1.4M
2026-05-22 $46.15 $46.30 $46.10 $46.17 0.7M
2026-05-21 $45.70 $45.97 $45.58 $45.90 0.6M
2026-05-20 $45.60 $45.86 $45.40 $45.75 0.7M
2026-05-19 $45.51 $45.69 $45.32 $45.50 0.6M
2026-05-18 $45.31 $45.63 $45.26 $45.61 0.9M
2026-05-15 $45.52 $45.60 $45.33 $45.37 0.6M
2026-05-14 $45.51 $45.67 $45.43 $45.62 0.8M
2026-05-13 $45.41 $45.47 $45.19 $45.43 0.7M
2026-05-12 $45.45 $45.68 $45.22 $45.60 0.7M
2026-05-11 $45.33 $45.52 $45.31 $45.42 0.9M
2026-05-08 $45.54 $45.57 $45.31 $45.36 0.9M
2026-05-07 $45.78 $45.87 $45.37 $45.46 0.9M
2026-05-06 $45.55 $45.79 $45.53 $45.72 0.8M
2026-05-05 $45.28 $45.51 $45.19 $45.41 0.8M
2026-05-04 $45.44 $45.54 $45.12 $45.16 0.8M
2026-05-01 $45.88 $45.99 $45.62 $45.63 0.8M
2026-04-30 $45.14 $45.88 $45.12 $45.81 0.9M
2026-04-29 $45.21 $45.26 $45.04 $45.13 0.8M
2026-04-28 $45.59 $45.70 $45.33 $45.42 0.8M
2026-04-27 $45.33 $45.56 $45.31 $45.33 1.0M
2026-04-24 $45.62 $45.69 $45.31 $45.48 0.8M
2026-04-23 $45.72 $45.89 $45.44 $45.76 0.8M
2026-04-22 $45.96 $46.03 $45.76 $45.86 1.3M
2026-04-21 $46.36 $46.36 $45.75 $45.84 0.9M
2026-04-20 $46.25 $46.40 $46.18 $46.27 0.9M
2026-04-17 $45.96 $46.44 $45.96 $46.29 0.9M
2026-04-16 $45.79 $45.92 $45.69 $45.83 1.3M
2026-04-15 $45.86 $45.88 $45.59 $45.74 0.8M
2026-04-14 $45.65 $45.84 $45.52 $45.84 1.3M
2026-04-13 $45.36 $45.71 $45.30 $45.69 1.3M
2026-04-10 $45.82 $45.88 $45.46 $45.53 0.8M
2026-04-09 $45.70 $45.97 $45.60 $45.85 1.0M
2026-04-08 $45.52 $45.77 $45.51 $45.77 1.0M
2026-04-07 $45.02 $45.03 $44.70 $44.94 0.7M
2026-04-06 $44.91 $45.19 $44.86 $45.18 0.9M
2026-04-02 $44.64 $45.12 $44.61 $45.00 0.7M
2026-04-01 $45.01 $45.07 $44.82 $44.93 1.0M
2026-03-31 $44.42 $44.89 $44.27 $44.85 1.1M
2026-03-30 $44.40 $44.49 $43.90 $44.00 1.0M
2026-03-27 $44.53 $44.63 $44.12 $44.21 1.0M
2026-03-26 $44.82 $45.08 $44.64 $44.67 0.9M
2026-03-25 $45.15 $45.21 $44.82 $44.96 0.8M
2026-03-24 $44.56 $45.06 $44.50 $44.83 1.5M
2026-03-23 $44.84 $45.15 $44.72 $44.81 0.8M
2026-03-20 $44.72 $44.78 $44.22 $44.34 1.3M
2026-03-19 $44.63 $44.84 $44.42 $44.67 1.0M
2026-03-18 $45.30 $45.38 $44.82 $44.86 1.0M
2026-03-17 $45.65 $45.83 $45.49 $45.54 0.8M
2026-03-16 $45.44 $45.67 $45.33 $45.45 1.4M
2026-03-13 $45.48 $45.65 $45.17 $45.19 0.6M
2026-03-12 $45.49 $45.68 $45.38 $45.40 0.8M
2026-03-11 $45.80 $45.86 $45.56 $45.77 0.7M
2026-03-10 $45.91 $46.24 $45.72 $45.88 0.8M
2026-03-09 $45.53 $46.08 $45.22 $45.95 1.0M
2026-03-06 $45.70 $45.90 $45.38 $45.87 1.5M
2026-03-05 $46.47 $46.55 $45.78 $46.05 1.1M
2026-03-04 $46.60 $46.76 $46.33 $46.66 0.7M
2026-03-03 $46.29 $46.62 $45.89 $46.55 1.0M
2026-03-02 $46.44 $46.91 $46.44 $46.72 1.0M
2026-02-27 $46.52 $46.65 $46.35 $46.60 0.7M
2026-02-26 $46.63 $46.84 $46.58 $46.73 0.6M
2026-02-25 $46.72 $46.80 $46.59 $46.68 0.7M
2026-02-24 $46.35 $46.63 $46.31 $46.57 0.7M
2026-02-23 $46.76 $47.05 $46.27 $46.32 1.1M
2026-02-20 $46.60 $46.92 $46.49 $46.92 0.7M
2026-02-19 $46.78 $46.88 $46.58 $46.69 1.0M
2026-02-18 $46.69 $46.90 $46.60 $46.86 0.9M
2026-02-17 $46.56 $46.74 $46.34 $46.62 0.8M
2026-02-13 $46.55 $46.81 $46.36 $46.59 0.8M
2026-02-12 $47.05 $47.21 $46.52 $46.54 1.0M
2026-02-11 $47.20 $47.30 $46.94 $46.99 0.8M
2026-02-10 $47.18 $47.30 $47.03 $47.08 0.9M
2026-02-09 $47.07 $47.19 $46.90 $47.16 0.9M
2026-02-06 $46.48 $47.17 $46.48 $47.11 0.9M
2026-02-05 $46.47 $46.59 $46.25 $46.29 0.9M
2026-02-04 $46.46 $46.68 $46.37 $46.55 0.9M
2026-02-03 $46.10 $46.44 $45.99 $46.32 0.8M
2026-02-02 $45.57 $46.12 $45.41 $46.12 0.9M
2026-01-30 $45.48 $45.65 $45.18 $45.61 0.9M
2026-01-29 $45.71 $45.88 $45.42 $45.68 1.0M
2026-01-28 $45.67 $45.79 $45.49 $45.63 0.6M
2026-01-27 $45.60 $45.73 $45.47 $45.68 0.7M
2026-01-26 $45.39 $45.64 $45.35 $45.56 0.9M
2026-01-23 $45.40 $45.41 $45.21 $45.32 1.0M