Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
38.10
-0.25 (-0.64%)
At close: Dec 4, 2025, 4:00 PM EST
38.10
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:15 PM EST
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.38 | 38.38 | 38.10 | 38.26 | 38.26 | -0.21% | 1,626 |
| Dec 3, 2025 | 38.28 | 38.34 | 38.28 | 38.34 | 38.34 | 0.87% | 356 |
| Dec 2, 2025 | 37.92 | 38.04 | 37.92 | 38.01 | 38.01 | 0.21% | 1,420 |
| Dec 1, 2025 | 38.11 | 38.11 | 37.93 | 37.93 | 37.93 | -0.51% | 4,165 |
| Nov 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.56% | 533 |
| Nov 26, 2025 | 37.86 | 38.01 | 37.86 | 37.91 | 37.91 | 0.44% | 797 |
| Nov 25, 2025 | 37.60 | 37.75 | 37.56 | 37.75 | 37.67 | 1.36% | 4,111 |
| Nov 24, 2025 | 37.18 | 37.34 | 37.18 | 37.24 | 37.17 | -0.07% | 1,271 |
| Nov 21, 2025 | 36.73 | 37.36 | 36.73 | 37.27 | 37.19 | 1.97% | 906 |
| Nov 20, 2025 | 36.53 | 36.55 | 36.53 | 36.55 | 36.47 | -1.08% | 389 |
| Nov 19, 2025 | 36.93 | 36.95 | 36.93 | 36.95 | 36.87 | -0.55% | 334 |
| Nov 18, 2025 | 37.26 | 37.26 | 37.15 | 37.15 | 37.08 | 0.13% | 599 |
| Nov 17, 2025 | 37.44 | 37.44 | 37.10 | 37.10 | 37.03 | -1.19% | 1,312 |
| Nov 14, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.47 | -0.33% | 525 |
| Nov 13, 2025 | 37.92 | 37.92 | 37.66 | 37.68 | 37.60 | -0.35% | 2,521 |
| Nov 12, 2025 | 37.83 | 37.88 | 37.81 | 37.81 | 37.73 | 0.30% | 1,429 |
| Nov 11, 2025 | 37.58 | 37.69 | 37.47 | 37.69 | 37.62 | 1.31% | 1,216 |
| Nov 10, 2025 | 37.00 | 37.21 | 36.89 | 37.21 | 37.13 | 0.93% | 1,411 |
| Nov 7, 2025 | 36.61 | 36.86 | 36.61 | 36.86 | 36.79 | 0.53% | 4,591 |
| Nov 6, 2025 | 36.71 | 36.71 | 36.61 | 36.67 | 36.59 | 0.26% | 2,265 |
| Nov 5, 2025 | 36.57 | 36.62 | 36.34 | 36.58 | 36.50 | 0.54% | 12,871 |
| Nov 4, 2025 | 36.42 | 36.42 | 36.37 | 36.38 | 36.31 | -0.47% | 368 |
| Nov 3, 2025 | 36.53 | 36.55 | 36.53 | 36.55 | 36.48 | -0.45% | 378 |
| Oct 31, 2025 | 36.60 | 36.72 | 36.60 | 36.72 | 36.64 | 0.16% | 1,077 |
| Oct 30, 2025 | 36.73 | 36.81 | 36.66 | 36.66 | 36.59 | -0.36% | 5,337 |
| Oct 29, 2025 | 37.00 | 37.11 | 36.79 | 36.79 | 36.64 | -0.66% | 4,743 |
| Oct 28, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.89 | -0.65% | 577 |
| Oct 27, 2025 | 37.20 | 37.28 | 37.20 | 37.28 | 37.13 | 0.66% | 567 |
| Oct 24, 2025 | 37.08 | 37.09 | 37.03 | 37.03 | 36.89 | -0.07% | 1,108 |
| Oct 23, 2025 | 36.91 | 37.09 | 36.91 | 37.06 | 36.91 | 0.50% | 1,842 |
| Oct 22, 2025 | 36.88 | 36.93 | 36.83 | 36.88 | 36.73 | -0.08% | 5,616 |
| Oct 21, 2025 | 36.96 | 37.00 | 36.90 | 36.91 | 36.76 | -0.29% | 5,119 |
| Oct 20, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 36.87 | 0.21% | 374 |
| Oct 17, 2025 | 36.74 | 36.94 | 36.74 | 36.94 | 36.79 | 0.68% | 160 |
| Oct 16, 2025 | 36.83 | 36.88 | 36.58 | 36.69 | 36.54 | 0.11% | 1,731 |
| Oct 15, 2025 | 36.79 | 36.79 | 36.65 | 36.65 | 36.50 | 0.26% | 168 |
| Oct 14, 2025 | 36.21 | 36.62 | 36.21 | 36.55 | 36.40 | 0.46% | 3,967 |
| Oct 13, 2025 | 36.39 | 36.39 | 36.34 | 36.38 | 36.24 | 0.74% | 965 |
| Oct 10, 2025 | 36.71 | 36.80 | 36.11 | 36.11 | 35.97 | -1.56% | 974 |
| Oct 9, 2025 | 36.85 | 36.85 | 36.69 | 36.69 | 36.54 | -0.63% | 2,025 |
| Oct 8, 2025 | 37.02 | 37.02 | 36.92 | 36.92 | 36.77 | -0.14% | 3,882 |
| Oct 7, 2025 | 37.09 | 37.19 | 36.97 | 36.97 | 36.83 | -0.54% | 2,470 |
| Oct 6, 2025 | 37.23 | 37.23 | 37.17 | 37.17 | 37.03 | -0.36% | 1,278 |
| Oct 3, 2025 | 37.39 | 37.39 | 37.31 | 37.31 | 37.16 | 0.40% | 2,538 |
| Oct 2, 2025 | 37.08 | 37.22 | 37.08 | 37.16 | 37.01 | -0.21% | 2,251 |
| Oct 1, 2025 | 36.89 | 37.28 | 36.89 | 37.24 | 37.09 | 0.98% | 1,374 |
| Sep 30, 2025 | 36.65 | 36.89 | 36.58 | 36.88 | 36.73 | 0.95% | 15,217 |
| Sep 29, 2025 | 36.59 | 36.62 | 36.44 | 36.53 | 36.39 | -0.21% | 11,385 |
| Sep 26, 2025 | 36.59 | 36.77 | 36.59 | 36.61 | 36.39 | 0.81% | 7,213 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.29 | 36.32 | 36.10 | -0.85% | 2,169 |