Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
34.98
-0.33 (-0.93%)
At close: Aug 1, 2025, 4:00 PM
34.98
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.93 | 34.98 | 34.93 | 34.98 | 34.98 | -0.93% | 1,047 |
| Jul 31, 2025 | 35.68 | 35.68 | 35.31 | 35.31 | 35.31 | -1.48% | 651 |
| Jul 30, 2025 | 35.91 | 35.91 | 35.84 | 35.84 | 35.84 | -0.94% | 128 |
| Jul 29, 2025 | 36.12 | 36.22 | 36.12 | 36.18 | 36.12 | 0.15% | 804 |
| Jul 28, 2025 | 36.21 | 36.21 | 36.13 | 36.13 | 36.07 | -1.02% | 248 |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.44 | 0.44% | 27 |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.28 | -0.99% | 175 |
| Jul 23, 2025 | 36.42 | 36.72 | 36.39 | 36.71 | 36.65 | 1.84% | 4,958 |
| Jul 22, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.98 | 0.73% | 578 |
| Jul 21, 2025 | 35.82 | 35.91 | 35.78 | 35.78 | 35.72 | -0.12% | 1,566 |
| Jul 18, 2025 | 35.94 | 36.01 | 35.80 | 35.83 | 35.77 | -0.19% | 2,949 |
| Jul 17, 2025 | 35.74 | 35.92 | 35.74 | 35.90 | 35.83 | 0.21% | 2,407 |
| Jul 16, 2025 | 35.67 | 35.82 | 35.62 | 35.82 | 35.76 | 0.57% | 2,520 |
| Jul 15, 2025 | 36.00 | 36.00 | 35.60 | 35.62 | 35.56 | -1.11% | 2,069 |
| Jul 14, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.95 | -0.23% | 145 |
| Jul 11, 2025 | 36.05 | 36.10 | 36.05 | 36.10 | 36.04 | -1.00% | 220 |
| Jul 10, 2025 | 36.32 | 36.46 | 36.32 | 36.46 | 36.40 | 0.32% | 423 |
| Jul 9, 2025 | 36.33 | 36.35 | 36.33 | 36.35 | 36.29 | 0.70% | 213 |
| Jul 8, 2025 | 35.86 | 36.09 | 35.86 | 36.09 | 36.03 | 0.64% | 356 |
| Jul 7, 2025 | 36.02 | 36.09 | 35.86 | 35.86 | 35.80 | -1.12% | 553 |
| Jul 3, 2025 | 36.26 | 36.29 | 36.18 | 36.27 | 36.21 | 0.19% | 9,028 |
| Jul 2, 2025 | 36.06 | 36.20 | 36.06 | 36.20 | 36.14 | 0.65% | 938 |
| Jul 1, 2025 | 35.58 | 35.97 | 35.58 | 35.97 | 35.90 | 0.86% | 309 |
| Jun 30, 2025 | 35.53 | 35.66 | 35.53 | 35.66 | 35.60 | 0.27% | 15,990 |
| Jun 27, 2025 | 35.58 | 35.62 | 35.55 | 35.56 | 35.50 | 0.15% | 11,886 |
| Jun 26, 2025 | 35.32 | 35.51 | 35.32 | 35.51 | 35.39 | 1.31% | 585 |
| Jun 25, 2025 | 35.16 | 35.16 | 34.96 | 35.05 | 34.93 | -0.87% | 3,851 |
| Jun 24, 2025 | 35.35 | 35.37 | 35.30 | 35.36 | 35.24 | 0.59% | 9,086 |
| Jun 23, 2025 | 35.03 | 35.15 | 35.03 | 35.15 | 35.03 | 0.27% | 5,565 |
| Jun 20, 2025 | 35.20 | 35.20 | 35.06 | 35.06 | 34.94 | -0.39% | 1,185 |
| Jun 18, 2025 | 35.19 | 35.33 | 35.19 | 35.20 | 35.07 | -0.05% | 339 |
| Jun 17, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.09 | -1.18% | 26 |
| Jun 16, 2025 | 35.66 | 35.68 | 35.64 | 35.64 | 35.51 | 0.58% | 2,145 |
| Jun 13, 2025 | 35.60 | 35.60 | 35.43 | 35.43 | 35.31 | -1.02% | 824 |
| Jun 12, 2025 | 35.61 | 35.80 | 35.61 | 35.80 | 35.67 | 0.73% | 2,154 |
| Jun 11, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.41 | 0.27% | 747 |
| Jun 10, 2025 | 35.42 | 35.44 | 35.42 | 35.44 | 35.32 | 0.30% | 107 |
| Jun 9, 2025 | 35.29 | 35.33 | 35.29 | 35.33 | 35.21 | 0.12% | 143 |
| Jun 6, 2025 | 35.24 | 35.29 | 35.24 | 35.29 | 35.17 | 0.77% | 123 |
| Jun 5, 2025 | 35.11 | 35.21 | 35.02 | 35.02 | 34.90 | -0.13% | 2,635 |
| Jun 4, 2025 | 35.15 | 35.15 | 35.07 | 35.07 | 34.94 | 0.08% | 265 |
| Jun 3, 2025 | 35.00 | 35.08 | 35.00 | 35.04 | 34.92 | 0.55% | 1,687 |
| Jun 2, 2025 | 34.62 | 34.85 | 34.62 | 34.85 | 34.73 | 0.35% | 1,360 |
| May 30, 2025 | 34.69 | 34.72 | 34.69 | 34.72 | 34.60 | 0.02% | 490 |
| May 29, 2025 | 34.63 | 34.72 | 34.56 | 34.72 | 34.60 | -0.12% | 1,230 |
| May 28, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.44 | -1.15% | 26 |
| May 27, 2025 | 35.07 | 35.17 | 34.89 | 35.16 | 34.84 | 1.45% | 40,431 |
| May 23, 2025 | 34.56 | 34.66 | 34.56 | 34.66 | 34.35 | -0.06% | 183 |
| May 22, 2025 | 34.80 | 34.81 | 34.68 | 34.68 | 34.37 | -0.19% | 1,509 |
| May 21, 2025 | 35.16 | 35.16 | 34.74 | 34.74 | 34.43 | -1.17% | 2,449 |