Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
33.87
-0.10 (-0.29%)
At close: May 9, 2025, 4:00 PM
33.87
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.29% | 8 |
| May 8, 2025 | 33.99 | 33.99 | 33.97 | 33.97 | 33.97 | 0.35% | 238 |
| May 7, 2025 | 33.84 | 33.85 | 33.79 | 33.85 | 33.85 | -0.10% | 207 |
| May 6, 2025 | 34.04 | 34.08 | 33.85 | 33.89 | 33.89 | -0.70% | 1,030 |
| May 5, 2025 | 34.17 | 34.25 | 34.04 | 34.13 | 34.13 | -0.27% | 10,568 |
| May 2, 2025 | 34.06 | 34.22 | 34.06 | 34.22 | 34.22 | 1.22% | 6,434 |
| May 1, 2025 | 33.88 | 33.88 | 33.73 | 33.81 | 33.81 | 0.03% | 5,485 |
| Apr 30, 2025 | 33.40 | 33.85 | 33.38 | 33.80 | 33.80 | -0.01% | 5,738 |
| Apr 29, 2025 | 33.69 | 33.82 | 33.69 | 33.81 | 33.81 | -0.23% | 4,898 |
| Apr 28, 2025 | 33.89 | 33.92 | 33.56 | 33.88 | 33.70 | 0.61% | 12,366 |
| Apr 25, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.49 | -0.02% | 105 |
| Apr 24, 2025 | 33.50 | 33.68 | 33.48 | 33.68 | 33.50 | 1.31% | 825 |
| Apr 23, 2025 | 33.60 | 33.62 | 33.25 | 33.25 | 33.07 | 0.08% | 721 |
| Apr 22, 2025 | 32.99 | 33.25 | 32.99 | 33.22 | 33.04 | 1.93% | 345 |
| Apr 21, 2025 | 32.70 | 32.70 | 32.40 | 32.59 | 32.41 | -0.82% | 412 |
| Apr 17, 2025 | 32.78 | 32.95 | 32.78 | 32.86 | 32.68 | 1.01% | 1,674 |
| Apr 16, 2025 | 32.58 | 32.60 | 32.36 | 32.53 | 32.35 | -0.46% | 76,737 |
| Apr 15, 2025 | 32.93 | 32.94 | 32.64 | 32.68 | 32.50 | -0.02% | 3,203 |
| Apr 14, 2025 | 32.72 | 32.72 | 32.69 | 32.69 | 32.51 | 1.08% | 2,011 |
| Apr 11, 2025 | 31.71 | 32.34 | 31.65 | 32.34 | 32.16 | 2.11% | 11,637 |
| Apr 10, 2025 | 31.90 | 31.90 | 31.41 | 31.67 | 31.50 | -2.55% | 2,862 |
| Apr 9, 2025 | 31.96 | 32.50 | 31.96 | 32.50 | 32.32 | 6.64% | 1,135 |
| Apr 8, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.31 | -1.52% | 78 |
| Apr 7, 2025 | 30.70 | 31.14 | 30.70 | 30.95 | 30.78 | -2.16% | 694 |
| Apr 4, 2025 | 32.76 | 32.76 | 31.61 | 31.63 | 31.46 | -5.98% | 7,506 |
| Apr 3, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.46 | -2.73% | 196 |
| Apr 2, 2025 | 34.42 | 34.59 | 34.42 | 34.59 | 34.40 | 0.28% | 1,411 |
| Apr 1, 2025 | 34.35 | 34.50 | 34.35 | 34.50 | 34.30 | -0.31% | 4,498 |
| Mar 31, 2025 | 34.41 | 34.60 | 34.41 | 34.60 | 34.41 | 0.37% | 475 |
| Mar 28, 2025 | 34.63 | 34.63 | 34.48 | 34.48 | 34.28 | -1.12% | 1,666 |
| Mar 27, 2025 | 34.89 | 34.94 | 34.87 | 34.87 | 34.59 | -0.07% | 1,827 |
| Mar 26, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.62 | -0.21% | 32 |
| Mar 25, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.69 | -0.03% | 1 |
| Mar 24, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.70 | 0.27% | 14 |
| Mar 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.61 | -0.89% | 5 |
| Mar 20, 2025 | 35.24 | 35.24 | 35.20 | 35.20 | 34.92 | -0.27% | 110 |
| Mar 19, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.01 | -0.14% | 26 |
| Mar 18, 2025 | 35.22 | 35.34 | 35.22 | 35.34 | 35.06 | 0.15% | 608 |
| Mar 17, 2025 | 35.37 | 35.38 | 35.29 | 35.29 | 35.01 | 1.11% | 1,554 |
| Mar 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.63 | 1.46% | 72 |
| Mar 13, 2025 | 34.38 | 34.46 | 34.36 | 34.40 | 34.13 | -0.45% | 1,994 |
| Mar 12, 2025 | 34.52 | 34.57 | 34.52 | 34.56 | 34.28 | -0.08% | 689 |
| Mar 11, 2025 | 34.64 | 34.64 | 34.58 | 34.58 | 34.31 | -1.42% | 229 |
| Mar 10, 2025 | 35.06 | 35.08 | 35.06 | 35.08 | 34.81 | -1.11% | 2,561 |
| Mar 7, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.20 | 1.51% | 25 |
| Mar 6, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.67 | 0.38% | 17 |
| Mar 5, 2025 | 34.64 | 34.82 | 34.64 | 34.82 | 34.54 | 1.94% | 621 |
| Mar 4, 2025 | 34.11 | 34.37 | 34.11 | 34.15 | 33.88 | -0.87% | 7,272 |
| Mar 3, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.18 | -0.04% | 301 |
| Feb 28, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.19 | 0.76% | 165 |