Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
36.80
-0.10 (-0.27%)
At close: Sep 15, 2025, 4:00 PM EDT
36.80
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 36.85 | 36.85 | 36.80 | 36.80 | 36.80 | -0.27% | 358 |
| Sep 12, 2025 | 36.93 | 36.97 | 36.88 | 36.90 | 36.90 | -0.59% | 1,516 |
| Sep 11, 2025 | 37.04 | 37.12 | 37.04 | 37.12 | 37.12 | 1.25% | 256 |
| Sep 10, 2025 | 36.72 | 36.72 | 36.63 | 36.66 | 36.66 | -0.12% | 2,029 |
| Sep 9, 2025 | 36.67 | 36.71 | 36.67 | 36.71 | 36.71 | -0.06% | 794 |
| Sep 8, 2025 | 36.65 | 36.73 | 36.65 | 36.73 | 36.73 | -0.01% | 474 |
| Sep 5, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.73 | 0.17% | 262 |
| Sep 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.44% | 170 |
| Sep 3, 2025 | 36.58 | 36.58 | 36.41 | 36.51 | 36.51 | -0.31% | 4,512 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.50 | 36.62 | 36.62 | -0.80% | 8,267 |
| Aug 29, 2025 | 36.92 | 36.93 | 36.82 | 36.92 | 36.92 | 0.11% | 2,307 |
| Aug 28, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.88 | -0.12% | 120 |
| Aug 27, 2025 | 36.93 | 36.93 | 36.88 | 36.92 | 36.86 | 0.32% | 651 |
| Aug 26, 2025 | 36.70 | 36.80 | 36.65 | 36.80 | 36.74 | -0.25% | 425 |
| Aug 25, 2025 | 37.02 | 37.02 | 36.90 | 36.90 | 36.83 | -1.26% | 784 |
| Aug 22, 2025 | 37.38 | 37.40 | 37.37 | 37.37 | 37.30 | 1.52% | 468 |
| Aug 21, 2025 | 36.77 | 36.85 | 36.77 | 36.81 | 36.74 | -0.37% | 1,054 |
| Aug 20, 2025 | 36.98 | 36.98 | 36.94 | 36.94 | 36.88 | 0.60% | 788 |
| Aug 19, 2025 | 36.85 | 36.86 | 36.71 | 36.73 | 36.66 | 0.40% | 4,563 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.58 | 36.58 | 36.51 | -0.16% | 1,135 |
| Aug 15, 2025 | 36.65 | 36.67 | 36.55 | 36.64 | 36.57 | 0.22% | 908 |
| Aug 14, 2025 | 36.27 | 36.61 | 36.27 | 36.56 | 36.49 | 0.08% | 2,190 |
| Aug 13, 2025 | 36.36 | 36.52 | 36.33 | 36.52 | 36.46 | 1.21% | 1,484 |
| Aug 12, 2025 | 35.87 | 36.10 | 35.76 | 36.09 | 36.02 | 1.12% | 3,162 |
| Aug 11, 2025 | 35.94 | 35.94 | 35.69 | 35.69 | 35.63 | -0.39% | 157 |
| Aug 8, 2025 | 35.77 | 35.92 | 35.77 | 35.83 | 35.77 | 0.69% | 26,461 |
| Aug 7, 2025 | 35.64 | 35.64 | 35.57 | 35.58 | 35.52 | 0.62% | 5,269 |
| Aug 6, 2025 | 35.43 | 35.48 | 35.37 | 35.37 | 35.30 | -0.17% | 14,278 |
| Aug 5, 2025 | 35.38 | 36.95 | 35.29 | 35.43 | 35.36 | 0.34% | 42,314 |
| Aug 4, 2025 | 35.25 | 35.31 | 35.25 | 35.31 | 35.24 | 0.92% | 2,051 |
| Aug 1, 2025 | 34.93 | 34.98 | 34.93 | 34.98 | 34.92 | -0.93% | 1,047 |
| Jul 31, 2025 | 35.68 | 35.68 | 35.31 | 35.31 | 35.25 | -1.48% | 651 |
| Jul 30, 2025 | 35.91 | 35.91 | 35.84 | 35.84 | 35.78 | -0.94% | 128 |
| Jul 29, 2025 | 36.12 | 36.22 | 36.12 | 36.18 | 36.06 | 0.15% | 804 |
| Jul 28, 2025 | 36.21 | 36.21 | 36.13 | 36.13 | 36.00 | -1.02% | 248 |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.38 | 0.44% | 27 |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.22 | -0.99% | 175 |
| Jul 23, 2025 | 36.42 | 36.72 | 36.39 | 36.71 | 36.58 | 1.84% | 4,958 |
| Jul 22, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.92 | 0.73% | 578 |
| Jul 21, 2025 | 35.82 | 35.91 | 35.78 | 35.78 | 35.66 | -0.12% | 1,566 |
| Jul 18, 2025 | 35.94 | 36.01 | 35.80 | 35.83 | 35.70 | -0.19% | 2,949 |
| Jul 17, 2025 | 35.74 | 35.92 | 35.74 | 35.90 | 35.77 | 0.21% | 2,407 |
| Jul 16, 2025 | 35.67 | 35.82 | 35.62 | 35.82 | 35.69 | 0.57% | 2,520 |
| Jul 15, 2025 | 36.00 | 36.00 | 35.60 | 35.62 | 35.49 | -1.11% | 2,069 |
| Jul 14, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.89 | -0.23% | 145 |
| Jul 11, 2025 | 36.05 | 36.10 | 36.05 | 36.10 | 35.97 | -1.00% | 220 |
| Jul 10, 2025 | 36.32 | 36.46 | 36.32 | 36.46 | 36.34 | 0.32% | 423 |
| Jul 9, 2025 | 36.33 | 36.35 | 36.33 | 36.35 | 36.22 | 0.70% | 213 |
| Jul 8, 2025 | 35.86 | 36.09 | 35.86 | 36.09 | 35.97 | 0.64% | 356 |
| Jul 7, 2025 | 36.02 | 36.09 | 35.86 | 35.86 | 35.74 | -1.12% | 553 |