Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
33.53
-0.23 (-0.69%)
Oct 25, 2024, 4:00 PM EDT - Market closed
DIVD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 33.96 | 33.96 | 33.72 | 33.77 | 33.77 | -0.23% | 452 |
Oct 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.24% | 17 |
Oct 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.04% | 157 |
Oct 21, 2024 | 34.25 | 34.25 | 33.94 | 33.94 | 33.94 | -0.92% | 688 |
Oct 18, 2024 | 34.23 | 34.30 | 34.01 | 34.26 | 34.26 | -0.03% | 15,932 |
Oct 17, 2024 | 34.21 | 34.30 | 34.21 | 34.27 | 34.27 | 0.13% | 4,743 |
Oct 16, 2024 | 34.20 | 34.27 | 34.20 | 34.22 | 34.22 | 0.63% | 2,498 |
Oct 15, 2024 | 34.03 | 34.03 | 34.01 | 34.01 | 34.01 | -0.71% | 404 |
Oct 14, 2024 | 34.16 | 34.25 | 34.16 | 34.25 | 34.25 | 0.35% | 2,338 |
Oct 11, 2024 | 33.92 | 34.17 | 33.89 | 34.13 | 34.13 | 0.47% | 17,777 |
Oct 10, 2024 | 34.06 | 34.06 | 33.91 | 33.97 | 33.97 | -0.37% | 1,600 |
Oct 9, 2024 | 33.73 | 34.09 | 33.73 | 34.09 | 34.09 | 0.96% | 234 |
Oct 8, 2024 | 33.80 | 33.80 | 33.73 | 33.77 | 33.77 | -0.41% | 1,367 |
Oct 7, 2024 | 33.93 | 33.94 | 33.85 | 33.91 | 33.91 | -0.12% | 2,126 |
Oct 4, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.72% | 83 |
Oct 3, 2024 | 33.87 | 33.87 | 33.71 | 33.71 | 33.71 | -0.94% | 282 |
Oct 2, 2024 | 34.07 | 34.07 | 34.01 | 34.03 | 34.03 | -0.09% | 2,395 |
Oct 1, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.21% | 70 |
Sep 30, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.97% | 102 |
Sep 27, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.26% | 32 |
Sep 26, 2024 | 34.35 | 34.38 | 34.35 | 34.38 | 34.33 | 1.03% | 154 |
Sep 25, 2024 | 34.13 | 34.13 | 34.00 | 34.02 | 33.98 | -0.94% | 2,170 |
Sep 24, 2024 | 34.29 | 34.35 | 34.29 | 34.35 | 34.30 | 0.49% | 1,717 |
Sep 23, 2024 | 34.10 | 34.24 | 34.08 | 34.18 | 34.13 | 0.25% | 2,505 |
Sep 20, 2024 | 34.16 | 34.16 | 34.09 | 34.09 | 34.05 | -0.80% | 100 |
Sep 19, 2024 | 34.44 | 34.44 | 34.37 | 34.37 | 34.32 | 0.93% | 104 |
Sep 18, 2024 | 34.09 | 34.09 | 34.05 | 34.05 | 34.00 | 0.10% | 304 |
Sep 17, 2024 | 34.01 | 34.02 | 33.95 | 34.02 | 33.97 | -0.26% | 1,826 |
Sep 16, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.06 | 0.66% | 14 |
Sep 13, 2024 | 33.85 | 33.90 | 33.85 | 33.88 | 33.83 | 0.68% | 477 |
Sep 12, 2024 | 33.45 | 33.65 | 33.45 | 33.65 | 33.60 | 0.52% | 1,954 |
Sep 11, 2024 | 33.40 | 33.48 | 33.22 | 33.48 | 33.43 | -0.02% | 1,581 |
Sep 10, 2024 | 33.27 | 33.48 | 33.27 | 33.48 | 33.44 | -0.18% | 318 |
Sep 9, 2024 | 33.68 | 33.68 | 33.54 | 33.54 | 33.50 | 0.77% | 731 |
Sep 6, 2024 | 33.66 | 33.66 | 33.29 | 33.29 | 33.24 | -0.98% | 284 |
Sep 5, 2024 | 33.69 | 33.70 | 33.62 | 33.62 | 33.57 | -0.54% | 557 |
Sep 4, 2024 | 33.70 | 33.80 | 33.70 | 33.80 | 33.75 | 0.01% | 511 |
Sep 3, 2024 | 33.85 | 33.85 | 33.79 | 33.79 | 33.75 | -1.31% | 436 |
Aug 30, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.20 | 0.63% | 97 |
Aug 29, 2024 | 34.11 | 34.11 | 34.03 | 34.03 | 33.98 | 0.08% | 316 |
Aug 28, 2024 | 34.07 | 34.07 | 33.94 | 34.00 | 33.89 | -0.10% | 1,366 |
Aug 27, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.93 | 0.25% | 54 |
Aug 26, 2024 | 33.99 | 33.99 | 33.95 | 33.95 | 33.84 | 0.13% | 386 |
Aug 23, 2024 | 33.82 | 33.91 | 33.80 | 33.91 | 33.80 | 1.48% | 1,108 |
Aug 22, 2024 | 33.46 | 33.50 | 33.42 | 33.42 | 33.31 | -0.24% | 2,059 |
Aug 21, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | 0.43% | 105 |
Aug 20, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.24 | -0.29% | 82 |
Aug 19, 2024 | 33.52 | 33.52 | 33.45 | 33.45 | 33.34 | 0.54% | 761 |
Aug 16, 2024 | 33.12 | 33.27 | 33.12 | 33.27 | 33.16 | 0.34% | 1,632 |
Aug 15, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.04 | 0.92% | 101 |
Aug 14, 2024 | 32.79 | 32.86 | 32.77 | 32.85 | 32.74 | 0.54% | 1,098 |
Aug 13, 2024 | 32.64 | 32.68 | 32.64 | 32.68 | 32.57 | 1.54% | 573 |
Aug 12, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.08 | -0.48% | 81 |
Aug 9, 2024 | 32.29 | 32.34 | 32.25 | 32.34 | 32.23 | 0.14% | 302 |
Aug 8, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | 1.33% | 302 |
Aug 7, 2024 | 32.31 | 32.31 | 31.87 | 31.87 | 31.76 | 0.08% | 302 |
Aug 6, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.73 | 0.15% | 34 |
Aug 5, 2024 | 31.74 | 31.79 | 31.74 | 31.79 | 31.69 | -2.27% | 251 |
Aug 2, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.43 | -0.81% | 2 |
Aug 1, 2024 | 32.75 | 32.80 | 32.71 | 32.80 | 32.69 | -1.19% | 681 |
Jul 31, 2024 | 33.26 | 33.26 | 33.20 | 33.20 | 33.09 | 0.15% | 744 |
Jul 30, 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 33.04 | 0.19% | 2,156 |
Jul 29, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.92 | -0.54% | 175 |
Jul 26, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.10 | 1.21% | 253 |
Jul 25, 2024 | 32.95 | 32.95 | 32.87 | 32.87 | 32.70 | 0.51% | 253 |
Jul 24, 2024 | 32.80 | 32.81 | 32.70 | 32.70 | 32.54 | -0.36% | 718 |
Jul 23, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.66 | -0.60% | 245 |
Jul 22, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.85 | 0.58% | 34 |
Jul 19, 2024 | 32.84 | 32.84 | 32.83 | 32.83 | 32.66 | -0.56% | 701 |
Jul 18, 2024 | 33.11 | 33.11 | 32.96 | 33.01 | 32.85 | -0.76% | 1,465 |
Jul 17, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.10 | 0.96% | 90 |
Jul 16, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.79 | 0.84% | 33 |
Jul 15, 2024 | 32.66 | 32.74 | 32.66 | 32.68 | 32.52 | -0.25% | 898 |
Jul 12, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.60 | 0.78% | 90 |
Jul 11, 2024 | 32.46 | 32.50 | 32.46 | 32.50 | 32.35 | 0.80% | 700 |
Jul 10, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.09 | 1.08% | 72 |
Jul 9, 2024 | 32.00 | 32.00 | 31.89 | 31.90 | 31.75 | -0.57% | 704 |
Jul 8, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.93 | -0.11% | 368 |
Jul 5, 2024 | 32.04 | 32.12 | 32.03 | 32.12 | 31.96 | 0.04% | 2,128 |
Jul 3, 2024 | 32.05 | 32.11 | 32.05 | 32.11 | 31.95 | 0.60% | 402 |
Jul 2, 2024 | 31.82 | 31.92 | 31.82 | 31.92 | 31.76 | 0.02% | 4,896 |
Jul 1, 2024 | 31.90 | 31.91 | 31.87 | 31.91 | 31.75 | -0.08% | 2,366 |
Jun 28, 2024 | 31.98 | 31.98 | 31.94 | 31.94 | 31.78 | 0.22% | 494 |
Jun 27, 2024 | 31.87 | 31.88 | 31.84 | 31.87 | 31.71 | -0.85% | 711 |
Jun 26, 2024 | 32.06 | 32.14 | 32.06 | 32.14 | 31.93 | -0.65% | 1,999 |
Jun 25, 2024 | 32.40 | 32.40 | 32.35 | 32.35 | 32.14 | -0.77% | 118 |
Jun 24, 2024 | 32.57 | 32.60 | 32.50 | 32.60 | 32.39 | 1.47% | 653 |
Jun 21, 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 31.92 | -0.36% | 419 |
Jun 20, 2024 | 32.26 | 32.26 | 32.25 | 32.25 | 32.03 | 0.11% | 282 |
Jun 18, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.00 | 0.58% | 33 |
Jun 17, 2024 | 31.81 | 32.03 | 31.77 | 32.03 | 31.82 | 0.58% | 773 |
Jun 14, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.63 | -1.18% | 59 |
Jun 13, 2024 | 32.18 | 32.22 | 32.16 | 32.22 | 32.01 | -0.59% | 1,234 |
Jun 12, 2024 | 32.47 | 32.47 | 32.41 | 32.41 | 32.20 | 0.45% | 738 |
Jun 11, 2024 | 32.25 | 32.27 | 32.25 | 32.27 | 32.05 | -0.91% | 489 |
Jun 10, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.35 | -0.35% | 7 |
Jun 7, 2024 | 32.69 | 32.71 | 32.67 | 32.67 | 32.46 | -0.29% | 1,382 |
Jun 6, 2024 | 32.72 | 32.77 | 32.53 | 32.77 | 32.56 | 0.09% | 17,968 |
Jun 5, 2024 | 32.62 | 32.74 | 32.62 | 32.74 | 32.53 | 0.34% | 575 |
Jun 4, 2024 | 32.65 | 32.65 | 32.63 | 32.63 | 32.42 | -0.52% | 722 |