Altrius Global Dividend ETF (DIVD)

NASDAQ: DIVD · Real-Time Price · USD

Compare

40.02

-0.01 (-0.02%)

At close: Jan 16, 2026, 4:00 PM EST

40.82

+0.80 (2.00%)

After-hours: Jan 16, 2026, 5:27 PM EST

DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.98	40.02	39.98	40.02	40.02	-0.03%	166
Jan 15, 2026	40.10	40.10	40.03	40.03	40.03	-0.30%	192
Jan 14, 2026	40.16	40.16	40.15	40.15	40.15	0.97%	1,493
Jan 13, 2026	39.83	39.83	39.77	39.77	39.77	0.01%	411
Jan 12, 2026	39.71	39.76	39.66	39.76	39.76	0.13%	5,751
Jan 9, 2026	39.35	39.76	39.35	39.71	39.71	0.88%	2,000
Jan 8, 2026	39.28	39.37	39.28	39.37	39.36	1.16%	1,049
Jan 7, 2026	39.14	39.14	38.91	38.91	38.91	-0.84%	1,452
Jan 6, 2026	39.28	39.35	39.24	39.24	39.24	0.34%	861
Jan 5, 2026	39.11	39.11	39.11	39.11	39.11	0.42%	270
Jan 2, 2026	38.60	38.95	38.60	38.95	38.95	1.07%	137
Dec 31, 2025	38.68	38.68	38.54	38.54	38.54	-0.73%	1,202
Dec 30, 2025	38.82	38.82	38.82	38.82	38.82	-0.16%	192
Dec 29, 2025	38.88	38.88	38.88	38.88	38.73	-0.14%	35
Dec 26, 2025	38.94	38.94	38.94	38.94	38.78	-	15
Dec 24, 2025	38.89	38.94	38.85	38.94	38.78	0.49%	413
Dec 23, 2025	38.90	38.90	38.75	38.75	38.59	-	191
Dec 22, 2025	38.86	38.86	38.75	38.75	38.59	0.31%	3,423
Dec 19, 2025	38.76	38.84	38.62	38.62	38.47	0.30%	1,916
Dec 18, 2025	38.70	38.70	38.51	38.51	38.35	-0.05%	622
Dec 17, 2025	38.53	38.53	38.53	38.53	38.37	0.07%	83
Dec 16, 2025	38.66	38.71	38.48	38.50	38.35	-1.16%	24,944
Dec 15, 2025	38.94	39.02	38.88	38.96	38.80	0.69%	5,470
Dec 12, 2025	38.78	38.86	38.69	38.69	38.53	-0.38%	1,664
Dec 11, 2025	38.83	38.83	38.83	38.83	38.68	0.62%	85
Dec 10, 2025	38.28	38.59	38.28	38.59	38.44	1.75%	511
Dec 9, 2025	38.15	38.15	37.93	37.93	37.78	-0.17%	1,631
Dec 8, 2025	38.10	38.13	37.99	37.99	37.84	-0.17%	1,736
Dec 5, 2025	38.31	38.31	38.06	38.06	37.91	-0.09%	4,296
Dec 4, 2025	38.38	38.38	38.10	38.10	37.94	-0.64%	1,631
Dec 3, 2025	38.28	38.34	38.28	38.34	38.19	0.87%	356
Dec 2, 2025	37.92	38.04	37.92	38.01	37.86	0.21%	1,420
Dec 1, 2025	38.11	38.11	37.93	37.93	37.78	-0.51%	4,165
Nov 28, 2025	38.12	38.12	38.12	38.12	37.97	0.56%	533
Nov 26, 2025	37.86	38.01	37.86	37.91	37.76	0.44%	797
Nov 25, 2025	37.60	37.75	37.56	37.75	37.52	1.36%	4,111
Nov 24, 2025	37.18	37.34	37.18	37.24	37.02	-0.07%	1,271
Nov 21, 2025	36.73	37.36	36.73	37.27	37.04	1.97%	906
Nov 20, 2025	36.53	36.55	36.53	36.55	36.33	-1.08%	389
Nov 19, 2025	36.93	36.95	36.93	36.95	36.73	-0.55%	334
Nov 18, 2025	37.26	37.26	37.15	37.15	36.93	0.13%	599
Nov 17, 2025	37.44	37.44	37.10	37.10	36.88	-1.19%	1,312
Nov 14, 2025	37.55	37.55	37.55	37.55	37.32	-0.33%	525
Nov 13, 2025	37.92	37.92	37.66	37.68	37.45	-0.35%	2,521
Nov 12, 2025	37.83	37.88	37.81	37.81	37.58	0.30%	1,429
Nov 11, 2025	37.58	37.69	37.47	37.69	37.47	1.31%	1,216
Nov 10, 2025	37.00	37.21	36.89	37.21	36.98	0.93%	1,411
Nov 7, 2025	36.61	36.86	36.61	36.86	36.64	0.53%	4,591
Nov 6, 2025	36.71	36.71	36.61	36.67	36.45	0.26%	2,265
Nov 5, 2025	36.57	36.62	36.34	36.58	36.36	0.54%	12,871