Altrius Global Dividend ETF (DIVD)
NASDAQ: DIVD · Real-Time Price · USD
36.38
-0.17 (-0.47%)
At close: Nov 4, 2025, 4:00 PM EST
36.38
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:15 PM EST
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 36.55 | 36.55 | 36.25 | 36.42 | - | -0.36% | 131 |
| Nov 3, 2025 | 36.53 | 36.55 | 36.53 | 36.55 | 36.55 | -0.45% | 378 |
| Oct 31, 2025 | 36.60 | 36.72 | 36.60 | 36.72 | 36.72 | 0.16% | 1,077 |
| Oct 30, 2025 | 36.73 | 36.81 | 36.66 | 36.66 | 36.66 | -0.36% | 5,337 |
| Oct 29, 2025 | 37.00 | 37.11 | 36.79 | 36.79 | 36.72 | -0.66% | 4,743 |
| Oct 28, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.96 | -0.65% | 577 |
| Oct 27, 2025 | 37.20 | 37.28 | 37.20 | 37.28 | 37.20 | 0.66% | 567 |
| Oct 24, 2025 | 37.08 | 37.09 | 37.03 | 37.03 | 36.96 | -0.07% | 1,108 |
| Oct 23, 2025 | 36.91 | 37.09 | 36.91 | 37.06 | 36.99 | 0.50% | 1,842 |
| Oct 22, 2025 | 36.88 | 36.93 | 36.83 | 36.88 | 36.80 | -0.08% | 5,616 |
| Oct 21, 2025 | 36.96 | 37.00 | 36.90 | 36.91 | 36.83 | -0.29% | 5,119 |
| Oct 20, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 36.94 | 0.21% | 374 |
| Oct 17, 2025 | 36.74 | 36.94 | 36.74 | 36.94 | 36.87 | 0.68% | 160 |
| Oct 16, 2025 | 36.83 | 36.88 | 36.58 | 36.69 | 36.62 | 0.11% | 1,731 |
| Oct 15, 2025 | 36.79 | 36.79 | 36.65 | 36.65 | 36.57 | 0.26% | 168 |
| Oct 14, 2025 | 36.21 | 36.62 | 36.21 | 36.55 | 36.48 | 0.46% | 3,967 |
| Oct 13, 2025 | 36.39 | 36.39 | 36.34 | 36.38 | 36.31 | 0.74% | 965 |
| Oct 10, 2025 | 36.71 | 36.80 | 36.11 | 36.11 | 36.04 | -1.56% | 974 |
| Oct 9, 2025 | 36.85 | 36.85 | 36.69 | 36.69 | 36.61 | -0.63% | 2,025 |
| Oct 8, 2025 | 37.02 | 37.02 | 36.92 | 36.92 | 36.85 | -0.14% | 3,882 |
| Oct 7, 2025 | 37.09 | 37.19 | 36.97 | 36.97 | 36.90 | -0.54% | 2,470 |
| Oct 6, 2025 | 37.23 | 37.23 | 37.17 | 37.17 | 37.10 | -0.36% | 1,278 |
| Oct 3, 2025 | 37.39 | 37.39 | 37.31 | 37.31 | 37.24 | 0.40% | 2,538 |
| Oct 2, 2025 | 37.08 | 37.22 | 37.08 | 37.16 | 37.09 | -0.21% | 2,251 |
| Oct 1, 2025 | 36.89 | 37.28 | 36.89 | 37.24 | 37.17 | 0.98% | 1,374 |
| Sep 30, 2025 | 36.65 | 36.89 | 36.58 | 36.88 | 36.81 | 0.95% | 15,217 |
| Sep 29, 2025 | 36.59 | 36.62 | 36.44 | 36.53 | 36.46 | -0.21% | 11,385 |
| Sep 26, 2025 | 36.59 | 36.77 | 36.59 | 36.61 | 36.46 | 0.81% | 7,213 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.29 | 36.32 | 36.17 | -0.85% | 2,169 |
| Sep 24, 2025 | 36.72 | 36.72 | 36.63 | 36.63 | 36.48 | -0.19% | 3,434 |
| Sep 23, 2025 | 36.76 | 36.76 | 36.70 | 36.70 | 36.55 | -0.08% | 889 |
| Sep 22, 2025 | 36.76 | 36.76 | 36.73 | 36.73 | 36.58 | -0.21% | 954 |
| Sep 19, 2025 | 36.84 | 36.84 | 36.80 | 36.80 | 36.65 | -0.30% | 1,288 |
| Sep 18, 2025 | 36.91 | 36.93 | 36.87 | 36.91 | 36.77 | 0.06% | 1,153 |
| Sep 17, 2025 | 36.82 | 36.97 | 36.82 | 36.89 | 36.74 | 0.06% | 2,051 |
| Sep 16, 2025 | 36.91 | 36.93 | 36.86 | 36.87 | 36.72 | 0.18% | 2,282 |
| Sep 15, 2025 | 36.85 | 36.85 | 36.80 | 36.80 | 36.66 | -0.27% | 358 |
| Sep 12, 2025 | 36.93 | 36.97 | 36.88 | 36.90 | 36.76 | -0.59% | 1,516 |
| Sep 11, 2025 | 37.04 | 37.12 | 37.04 | 37.12 | 36.97 | 1.25% | 256 |
| Sep 10, 2025 | 36.72 | 36.72 | 36.63 | 36.66 | 36.52 | -0.12% | 2,029 |
| Sep 9, 2025 | 36.67 | 36.71 | 36.67 | 36.71 | 36.56 | -0.06% | 794 |
| Sep 8, 2025 | 36.65 | 36.73 | 36.65 | 36.73 | 36.58 | -0.01% | 474 |
| Sep 5, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.59 | 0.17% | 262 |
| Sep 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.52 | 0.44% | 170 |
| Sep 3, 2025 | 36.58 | 36.58 | 36.41 | 36.51 | 36.36 | -0.31% | 4,512 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.50 | 36.62 | 36.48 | -0.80% | 8,267 |
| Aug 29, 2025 | 36.92 | 36.93 | 36.82 | 36.92 | 36.77 | 0.11% | 2,307 |
| Aug 28, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.73 | -0.12% | 120 |
| Aug 27, 2025 | 36.93 | 36.93 | 36.88 | 36.92 | 36.71 | 0.32% | 651 |
| Aug 26, 2025 | 36.70 | 36.80 | 36.65 | 36.80 | 36.59 | -0.25% | 425 |