Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DIVE
Dana Concentrated Dividend ETF
stock NYSE ETF

At Close
Aug 4, 2026 3:59:45 PM EDT
27.48USD+0.586%(+0.16)816
26.58Bid   28.36Ask   1.78Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 6, 2026 4:10:30 PM EDT
27.36USD-0.437%(-0.12)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		27.515027.520027.490027.5200+0.109%7280.000%
2026-08-04		27.390027.490027.390027.4900+0.622%11,364+0.109%
2026-08-03		27.365027.370027.250127.3200+0.812%13,811+0.732%
2026-07-31		26.900027.100026.900027.1000+0.856%1,381+1.550%
2026-07-30		26.705026.870026.705026.8700-0.826%1,624+2.419%
2026-07-29		27.230027.230027.093827.0938-0.238%1,133+1.573%
2026-07-28		27.250027.250027.115027.1585+1.755%1,370+1.331%
2026-07-27		26.740026.770026.690026.6900+0.926%2,133+3.110%
2026-07-24		26.530026.540026.430026.4450+1.219%4,736+4.065%
2026-07-23		26.190026.190026.071026.1265-1.036%9,373+5.334%
2026-07-22		26.380026.461626.380026.3999-0.202%2,591+4.243%
2026-07-21		26.390026.455026.390026.4533-0.163%458+4.032%
2026-07-20		26.600026.600026.496426.4964-0.576%467+3.863%
2026-07-17		26.751026.751026.630026.6500-0.614%1,015+3.265%
2026-07-16		26.770026.830026.770026.8147+1.341%893+2.630%
2026-07-15		26.521026.570026.460026.4600+0.187%1,714+4.006%
2026-07-14		26.460026.460026.410626.4106-0.413%128+4.201%
2026-07-13		26.580026.600026.520026.5200+0.307%687+3.771%
2026-07-10		26.350026.438826.350026.4388+0.566%1,418+4.089%
2026-07-09		26.210026.305026.210026.2900+0.588%2,430+4.679%
2026-07-08		26.190026.210026.136326.1363-1.298%1,681+5.294%
2026-07-07		26.575026.575026.480026.4800+0.207%2,478+3.927%
2026-07-06		26.240026.440126.230026.4252+0.020%2,676+4.143%
2026-07-02		26.300026.420026.170026.4200+1.279%4,513+4.164%
2026-07-01		25.980026.200025.980026.0864+1.070%535+5.496%
2026-06-30		25.810025.810225.810025.8102-0.374%330+6.625%
2026-06-29		25.860025.907125.860025.9071+0.224%453+6.226%
2026-06-26		25.849225.849225.849225.8492+0.936%348+6.464%
2026-06-25		25.770025.770025.570025.6094+0.626%1,659+7.461%
2026-06-24		25.549825.549825.420025.4500+0.739%1,099+8.134%
2026-06-23		25.259925.263325.220025.2633+0.592%959+8.933%
2026-06-22		25.115025.130025.080025.1147-0.483%965+9.577%
2026-06-18		25.265025.280225.219925.2367-0.290%2,495+9.048%
2026-06-17		25.717325.750025.310025.3100-2.273%3,500+8.732%
2026-06-16		25.960025.960025.890025.8988+0.578%1,083+6.260%
2026-06-15		25.940025.940025.740025.7500-0.403%1,334+6.874%
2026-06-12		25.730025.854125.730025.8541+0.639%4,707+6.443%
2026-06-11		25.530025.690025.530025.6900+0.348%962+7.123%
2026-06-10		25.800025.800025.600925.6009-0.696%408+7.496%
2026-06-09		25.590025.780425.590025.7804+1.102%501+6.748%
2026-06-08		25.530025.530025.499525.4995-0.643%336+7.924%
2026-06-05		25.664625.664625.664625.6646-0.331%224+7.229%
2026-06-04		25.749825.749825.749825.7498+1.264%201+6.875%
2026-06-03		25.384025.430025.384025.4285-0.216%500+8.225%
2026-06-02		25.560025.560025.483525.4835-0.318%586+7.991%
2026-06-01		25.660025.660025.564925.5649-0.854%1,388+7.648%
2026-05-29		25.625025.785125.625025.7851+0.099%22,158+6.728%
2026-05-28		25.755025.759625.720025.7596+0.331%3,263+6.834%
2026-05-27		25.730025.730025.670025.6745+0.363%2,640+7.188%
2026-05-26		25.640025.640025.560925.5816-0.516%789+7.577%
2026-05-22		25.720025.740025.714225.7142+0.356%1,794+7.023%
2026-05-21		25.500025.630025.485025.6230+0.044%3,598+7.404%
2026-05-20		25.470025.611725.470025.6117+0.324%1,067+7.451%
2026-05-19		25.600025.615025.529125.5291-0.443%1,059+7.799%
2026-05-18		25.635025.642625.600025.6426+0.348%1,850+7.321%
2026-05-15		25.640025.640025.520025.5538-0.715%3,785+7.694%
2026-05-14		25.710025.790025.710025.7378+0.578%5,921+6.924%
2026-05-13		25.590025.610025.590025.5900-0.234%4,821+7.542%
2026-05-12		25.560025.800025.560025.6500-0.039%1,931+7.290%
2026-05-11		25.670025.700025.660025.6600-0.353%1,012+7.249%
2026-05-08		25.790025.790025.750825.7508-0.199%493+6.870%
2026-05-07		25.794825.835025.794825.8022-0.664%394+6.658%
2026-05-06		25.985026.030025.930025.9748+0.316%1,349+5.949%
2026-05-05		25.770025.893125.760025.8931+0.712%3,732+6.283%
2026-05-04		25.850025.850025.710025.7100-0.392%1,627+7.040%
2026-05-01		25.870025.870025.780025.8113-0.254%3,255+6.620%
2026-04-30		25.710025.890025.709925.8771+1.888%1,320+6.349%
2026-04-29		25.479925.479925.397625.3976-0.435%484+8.357%
2026-04-28		25.610025.610025.508625.5086-0.103%1,162+7.885%
2026-04-27		25.605025.605025.530025.5350-0.098%3,347+7.774%
2026-04-24		25.550025.560025.480025.5600-0.273%7,426+7.668%
2026-04-23		25.510025.630025.510025.6300+0.655%1,290+7.374%
2026-04-22		25.520025.520025.440025.4631+0.504%2,422+8.078%
2026-04-21		25.395025.420025.335325.3353-0.532%8,798+8.623%
2026-04-20		25.460025.470725.460025.4707-0.121%490+8.046%
2026-04-17		25.501625.501625.501625.5016+1.277%212+7.915%
2026-04-16		25.210025.220025.170025.1800-0.043%2,095+9.293%
2026-04-15		25.110025.220025.110025.1908+0.439%893+9.246%
2026-04-14		25.010025.100025.010025.0806+0.061%2,118+9.726%
2026-04-13		24.810025.065324.740125.0653+1.167%4,605+9.793%
2026-04-10		24.840024.857024.730024.7762-0.606%3,517+11.074%
2026-04-09		24.740024.960024.740024.9272+0.270%2,620+10.401%
2026-04-08		24.695024.860024.695024.8600+2.529%1,834+10.700%
2026-04-07		24.170024.260024.170024.2469-0.298%6,047+13.499%
2026-04-06		24.130024.319424.130024.3194+0.842%5,596+13.161%
2026-04-02		23.940024.116423.940024.1164-0.014%145+14.113%
2026-04-01		24.160024.200024.080024.1198-0.040%1,405+14.097%
2026-03-31		23.940724.129423.879924.1294+2.157%1,334+14.052%
2026-03-30		23.730023.730023.620023.6200-0.013%896+16.511%
2026-03-27		23.770023.790023.623023.6230-1.290%1,269+16.497%
2026-03-26		24.210024.210023.910023.9318-0.862%2,715+14.993%
2026-03-25		24.080024.150024.050024.1400+0.874%4,208+14.002%
2026-03-24		23.950023.950023.930923.9309-0.426%332+14.998%
2026-03-23		24.255024.255024.033424.0334+1.199%4,198+14.507%
2026-03-20		23.910023.910023.748723.7487-0.911%483+15.880%
2026-03-19		23.950024.030123.910023.9670-0.251%2,587+14.825%
2026-03-18		24.155024.155024.027424.0274-1.701%319+14.536%
2026-03-17		24.600024.610024.443124.4431+0.502%3,925+12.588%
2026-03-16		24.440024.440024.310024.3211+0.725%752+13.153%
2026-03-13		24.230224.230224.146124.1461-0.264%237+13.973%
2026-03-12		24.278024.290024.210024.2100-1.705%2,489+13.672%
2026-03-11		24.520024.630024.445024.6300-0.266%1,496+11.734%
2026-03-10		24.850024.945024.695624.6956-0.541%1,116+11.437%
2026-03-09		24.260024.850024.260024.8300+0.016%3,811+10.834%
2026-03-06		24.715024.826024.715024.8260-1.120%1,588+10.852%
2026-03-05		25.300025.320024.948825.1071-1.234%3,503+9.610%
2026-03-04		25.320025.420725.320025.4207+0.480%2,865+8.258%
2026-03-03		24.970125.400024.970025.2992-1.010%5,560+8.778%
2026-03-02		25.555025.640025.530025.5572-0.941%7,156+7.680%
2026-02-27		25.680025.800025.610025.8000-0.130%5,922+6.667%
2026-02-26		25.680025.860025.630025.8335+0.794%6,663+6.528%
2026-02-25		25.490025.630025.440025.6300+0.410%3,361+7.374%
2026-02-24		25.360025.590025.360025.5254+0.692%3,950+7.814%
2026-02-23		25.670025.670025.310025.3500-1.553%5,928+8.560%
2026-02-20		25.690025.750025.580025.7500+0.381%5,564+6.874%
2026-02-19		25.530025.652225.510025.6522-0.380%2,383+7.281%
2026-02-18		25.760025.785025.740025.7500+0.696%2,406+6.874%
2026-02-17		25.474025.580025.420025.5721-0.855%7,473+7.617%
2026-02-13		25.889925.950025.792725.7927-0.074%8,654+6.697%
2026-02-12		26.120026.120025.770025.8119-1.575%1,316+6.617%
2026-02-11		26.240026.300026.210026.2250-0.133%2,550+4.938%
2026-02-10		26.370026.395026.250026.2600-0.438%16,917+4.798%
2026-02-09		26.440026.440026.290026.3754-0.193%2,888+4.340%
2026-02-06		26.270026.426426.270026.4264+1.410%2,200+4.138%
2026-02-05		26.270026.270026.050026.0590-1.960%1,903+5.607%
2026-02-04		26.560026.590026.440026.5800+1.373%5,012+3.536%
2026-02-03		26.390026.390026.190026.2200-1.131%3,755+4.958%
2026-02-02		26.450026.540026.450026.5200+0.369%1,332+3.771%
2026-01-30		26.420026.422526.260026.4225-0.255%12,787+4.154%
2026-01-29		26.370026.529426.360026.4900+0.141%2,557+3.888%
2026-01-28		26.590026.590026.450026.4526-0.457%632+4.035%
2026-01-27		26.520026.574126.480026.5741-0.248%956+3.559%
2026-01-26		26.645026.680026.610026.6401+0.423%14,958+3.303%
2026-01-23		26.530026.550026.500026.5280-0.140%12,507+3.739%
2026-01-22		26.540026.580026.540026.5653+0.638%788+3.594%
2026-01-21		26.275026.400026.245026.3969+1.486%2,234+4.255%
2026-01-20		26.160026.179925.990026.0103-2.159%1,312+5.804%
2026-01-16		26.584226.584226.584226.5842-0.347%81+3.520%
2026-01-15		26.705026.760026.676726.6767+0.402%5,231+3.161%
2026-01-14		26.410026.570026.410026.5700+0.644%9,435+3.575%
2026-01-13		26.400026.430026.370026.4001-0.088%5,310+4.242%
2026-01-12		26.339626.423326.339626.4233+0.012%336+4.151%
2026-01-09		26.420026.420026.350126.4200+0.411%2,209+4.164%
2026-01-08		26.190026.360126.190026.3119+1.424%20,817+4.591%
2026-01-07		26.030026.030025.942525.9425-0.770%406+6.081%
2026-01-06		26.150026.150026.143926.1439+0.903%384+5.264%
2026-01-05		25.730125.980025.730125.9100+1.132%6,041+6.214%
2026-01-02		25.430025.620025.430025.6200+0.787%1,861+7.416%
2025-12-31		25.540025.560025.420025.4200-0.882%20,134+8.261%
2025-12-30		25.689925.689925.646125.6461-0.740%1,288+7.307%
2025-12-29		25.850025.884225.837225.8372-0.511%4,199+6.513%
2025-12-26		25.810025.970025.810025.9700+0.237%2,184+5.968%
2025-12-24		25.860025.942525.860025.9086+0.541%984+6.220%
2025-12-23		25.755025.770025.720125.7692-0.274%1,173+6.794%
2025-12-22		25.770025.840025.770025.8400+0.937%3,244+6.502%
2025-12-19		25.580025.660025.580025.6000+0.353%8,047+7.500%
2025-12-18		25.679425.680025.500025.5100-0.159%4,063+7.879%
2025-12-17		25.620025.660025.530025.5505-0.082%1,921+7.708%
2025-12-16		25.610025.610025.570025.5715-0.655%799+7.620%
2025-12-15		25.640025.740025.640025.7400+0.234%2,869+6.915%
2025-12-12		25.690025.690025.580025.6800+0.076%10,962+7.165%
2025-12-11		25.651125.678025.630025.6605+0.914%2,210+7.247%
2025-12-10		25.180025.428225.180025.4282+1.392%584+8.226%
2025-12-09		25.200025.200025.079125.0791-0.467%1,383+9.733%
2025-12-08		25.280225.286225.196825.1968-0.956%2,872+9.220%
2025-12-05		25.520025.530025.440025.4400+0.514%3,402+8.176%
2025-12-04		25.190025.310025.190025.3100+0.320%3,250+8.732%
2025-12-03		25.180025.229325.180025.2293+0.711%130+9.080%
2025-12-02		25.040525.060025.039025.0511-0.011%1,098+9.855%
2025-12-01		25.173525.173525.053825.0538-0.531%268+9.844%
2025-11-28		25.187625.187625.187625.1876+0.469%195+9.260%
2025-11-26		24.970025.090224.960025.0700+0.602%2,317+9.773%
2025-11-25		24.650024.920024.650024.9200+2.097%767+10.433%
2025-11-24		24.385624.459924.345524.4081+0.320%5,722+12.749%
2025-11-21		24.010024.368223.977624.3302+1.993%3,451+13.110%
2025-11-20		24.256924.309923.854823.8548-0.676%3,019+15.365%
2025-11-19		24.130024.130023.960024.0172-0.391%1,450+14.585%
2025-11-18		23.990424.111423.990424.1114+0.214%533+14.137%
2025-11-17		24.040024.060024.040024.0600-1.123%1,174+14.381%
2025-11-14		24.310024.420024.310024.3333-0.579%3,136+13.096%
2025-11-13		24.634424.641024.475124.4751-0.797%1,749+12.441%
2025-11-12		24.740024.740024.671724.6717+0.096%830+11.545%
2025-11-11		24.450024.650024.450024.6481+1.074%686+11.652%
2025-11-10		24.250424.420024.220024.3863+0.528%974+12.850%
2025-11-07		23.990024.260023.960024.2583+0.979%8,706+13.446%
2025-11-06		24.050024.050024.023224.0232-0.871%948+14.556%
2025-11-05		24.070024.270024.070024.2343+0.626%39,821+13.558%
2025-11-04		24.010024.110024.010024.0836-0.702%20,394+14.269%
2025-11-03		24.070024.280024.030024.2539-0.187%20,684+13.466%
2025-10-31		24.232324.340024.190024.2994+0.038%32,838+13.254%
2025-10-30		24.490024.490024.280024.2902-0.327%20,520+13.297%
2025-10-29		24.570024.630024.370024.3700-3.154%61,905+12.926%
2025-10-28		25.190025.340025.163725.1637-0.610%26,841+9.364%
2025-10-27		25.320025.340025.318225.3182+0.285%18,898+8.697%
2025-10-24		25.350025.350025.233225.2463+0.241%24,816+9.006%
2025-10-23		25.170025.250025.106625.1857+0.498%21,884+9.268%
2025-10-22		25.130025.130025.060825.0608-0.097%18,465+9.813%
2025-10-21		24.920525.085224.910025.0852+0.001%22,449+9.706%
2025-10-20		25.030425.120025.000025.0849+1.314%27,213+9.707%
2025-10-17		24.690024.759624.690024.7596+0.576%19,732+11.149%
2025-10-16		24.950024.950024.617724.6177-1.266%20,188+11.789%
2025-10-15		25.030025.030024.860024.9334+0.009%18,282+10.374%
2025-10-14		24.900024.970024.900024.9311+0.997%19,124+10.384%
2025-10-13		24.660024.690024.600024.6851+0.526%30,006+11.484%
2025-10-10		25.050025.050024.555924.5559-1.721%19,518+12.071%
2025-10-09		24.985025.000024.985024.9859-0.308%18,414+10.142%
2025-10-08		25.000025.140025.000025.0631+0.157%14,358+9.803%
2025-10-07		25.120025.120025.023725.0237-0.683%416+9.976%
2025-10-06		25.200025.200025.195925.1959-0.175%748+9.224%
2025-10-03		25.270025.330025.240025.2400+0.129%12,156+9.033%
2025-10-02		25.207525.207525.207525.2075+0.246%35+9.174%
2025-10-01		25.140025.145625.140025.1456+0.286%5,345+9.443%
2025-09-30		25.039025.073825.039025.0738-0.214%2,298+9.756%
2025-09-29		25.127625.127625.127625.1276+0.205%0+9.521%
2025-09-26		25.076225.076225.076225.0762+0.586%0+9.745%
2025-09-25		24.930024.930024.930024.9300-0.779%169+10.389%
2025-09-24		25.120025.139525.120025.1258+0.048%2,146+9.529%
2025-09-23		25.310025.310025.113825.1138-0.113%212+9.581%
2025-09-22		25.110025.142125.110025.1421-0.105%1,010+9.458%
2025-09-19		25.186325.186325.120025.1685-0.037%2,441+9.343%
2025-09-18		25.220025.220025.110025.1778+0.399%2,280+9.303%
2025-09-17		25.085025.210024.950025.0778+0.147%9,979+9.738%
2025-09-16		25.100025.100025.009625.04110.000%3,307+9.899%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC