Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
37.17
-0.14 (-0.36%)
At close: Oct 6, 2025, 4:00 PM EDT
37.17
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 37.23 | 37.23 | 37.17 | 37.17 | - | -0.36% | 1,278 |
| Oct 3, 2025 | 37.39 | 37.39 | 37.31 | 37.31 | 37.31 | 0.40% | 2,538 |
| Oct 2, 2025 | 37.08 | 37.22 | 37.08 | 37.16 | 37.16 | -0.21% | 2,251 |
| Oct 1, 2025 | 36.89 | 37.28 | 36.89 | 37.24 | 37.24 | 0.98% | 1,374 |
| Sep 30, 2025 | 36.65 | 36.89 | 36.58 | 36.88 | 36.88 | 0.95% | 15,217 |
| Sep 29, 2025 | 36.59 | 36.62 | 36.44 | 36.53 | 36.53 | -0.21% | 11,385 |
| Sep 26, 2025 | 36.59 | 36.77 | 36.59 | 36.61 | 36.54 | 0.81% | 7,213 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.29 | 36.32 | 36.24 | -0.85% | 2,169 |
| Sep 24, 2025 | 36.72 | 36.72 | 36.63 | 36.63 | 36.55 | -0.19% | 3,434 |
| Sep 23, 2025 | 36.76 | 36.76 | 36.70 | 36.70 | 36.62 | -0.08% | 889 |
| Sep 22, 2025 | 36.76 | 36.76 | 36.73 | 36.73 | 36.65 | -0.21% | 954 |
| Sep 19, 2025 | 36.84 | 36.84 | 36.80 | 36.80 | 36.73 | -0.30% | 1,288 |
| Sep 18, 2025 | 36.91 | 36.93 | 36.87 | 36.91 | 36.84 | 0.06% | 1,153 |
| Sep 17, 2025 | 36.82 | 36.97 | 36.82 | 36.89 | 36.82 | 0.06% | 2,051 |
| Sep 16, 2025 | 36.91 | 36.93 | 36.86 | 36.87 | 36.80 | 0.18% | 2,282 |
| Sep 15, 2025 | 36.85 | 36.85 | 36.80 | 36.80 | 36.73 | -0.27% | 358 |
| Sep 12, 2025 | 36.93 | 36.97 | 36.88 | 36.90 | 36.83 | -0.59% | 1,516 |
| Sep 11, 2025 | 37.04 | 37.12 | 37.04 | 37.12 | 37.05 | 1.25% | 256 |
| Sep 10, 2025 | 36.72 | 36.72 | 36.63 | 36.66 | 36.59 | -0.12% | 2,029 |
| Sep 9, 2025 | 36.67 | 36.71 | 36.67 | 36.71 | 36.63 | -0.06% | 794 |
| Sep 8, 2025 | 36.65 | 36.73 | 36.65 | 36.73 | 36.65 | -0.01% | 474 |
| Sep 5, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.66 | 0.17% | 262 |
| Sep 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.60 | 0.44% | 170 |
| Sep 3, 2025 | 36.58 | 36.58 | 36.41 | 36.51 | 36.43 | -0.31% | 4,512 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.50 | 36.62 | 36.55 | -0.80% | 8,267 |
| Aug 29, 2025 | 36.92 | 36.93 | 36.82 | 36.92 | 36.84 | 0.11% | 2,307 |
| Aug 28, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.80 | -0.12% | 120 |
| Aug 27, 2025 | 36.93 | 36.93 | 36.88 | 36.92 | 36.78 | 0.32% | 651 |
| Aug 26, 2025 | 36.70 | 36.80 | 36.65 | 36.80 | 36.67 | -0.25% | 425 |
| Aug 25, 2025 | 37.02 | 37.02 | 36.90 | 36.90 | 36.76 | -1.26% | 784 |
| Aug 22, 2025 | 37.38 | 37.40 | 37.37 | 37.37 | 37.23 | 1.52% | 468 |
| Aug 21, 2025 | 36.77 | 36.85 | 36.77 | 36.81 | 36.67 | -0.37% | 1,054 |
| Aug 20, 2025 | 36.98 | 36.98 | 36.94 | 36.94 | 36.80 | 0.60% | 788 |
| Aug 19, 2025 | 36.85 | 36.86 | 36.71 | 36.73 | 36.59 | 0.40% | 4,563 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.58 | 36.58 | 36.44 | -0.16% | 1,135 |
| Aug 15, 2025 | 36.65 | 36.67 | 36.55 | 36.64 | 36.50 | 0.22% | 908 |
| Aug 14, 2025 | 36.27 | 36.61 | 36.27 | 36.56 | 36.42 | 0.08% | 2,190 |
| Aug 13, 2025 | 36.36 | 36.52 | 36.33 | 36.52 | 36.39 | 1.21% | 1,484 |
| Aug 12, 2025 | 35.87 | 36.10 | 35.76 | 36.09 | 35.95 | 1.12% | 3,162 |
| Aug 11, 2025 | 35.94 | 35.94 | 35.69 | 35.69 | 35.56 | -0.39% | 157 |
| Aug 8, 2025 | 35.77 | 35.92 | 35.77 | 35.83 | 35.69 | 0.69% | 26,461 |
| Aug 7, 2025 | 35.64 | 35.64 | 35.57 | 35.58 | 35.45 | 0.62% | 5,269 |
| Aug 6, 2025 | 35.43 | 35.48 | 35.37 | 35.37 | 35.23 | -0.17% | 14,278 |
| Aug 5, 2025 | 35.38 | 36.95 | 35.29 | 35.43 | 35.29 | 0.34% | 42,314 |
| Aug 4, 2025 | 35.25 | 35.31 | 35.25 | 35.31 | 35.17 | 0.92% | 2,051 |
| Aug 1, 2025 | 34.93 | 34.98 | 34.93 | 34.98 | 34.85 | -0.93% | 1,047 |
| Jul 31, 2025 | 35.68 | 35.68 | 35.31 | 35.31 | 35.18 | -1.48% | 651 |
| Jul 30, 2025 | 35.91 | 35.91 | 35.84 | 35.84 | 35.71 | -0.94% | 128 |
| Jul 29, 2025 | 36.12 | 36.22 | 36.12 | 36.18 | 35.98 | 0.15% | 804 |
| Jul 28, 2025 | 36.21 | 36.21 | 36.13 | 36.13 | 35.93 | -1.02% | 248 |