Altrius Global Dividend ETF (DIVD)

NASDAQ: DIVD · Real-Time Price · USD

44.77

-0.03 (-0.07%)

At close: Oct 21, 2026, 4:00 PM EDT

44.74

-0.03 (-0.06%)

After-hours: Oct 21, 2026, 4:15 PM EDT

DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	44.76	44.77	44.74	44.77	44.77	-0.07%	1,744
Oct 20, 2026	44.69	44.80	44.69	44.80	44.80	1.28%	1,178
Oct 19, 2026	44.08	44.29	44.08	44.24	44.24	-0.86%	8,315
Oct 16, 2026	44.43	44.73	44.43	44.62	44.62	0.73%	2,690
Oct 15, 2026	44.41	44.44	44.28	44.30	44.30	1.43%	4,135
Oct 14, 2026	43.49	43.67	43.46	43.67	43.67	0.89%	2,288
Oct 13, 2026	43.24	43.36	43.23	43.29	43.29	0.27%	5,460
Oct 12, 2026	43.27	43.27	43.14	43.17	43.17	0.40%	5,576
Oct 9, 2026	42.95	43.02	42.93	43.00	43.00	0.24%	8,293
Oct 8, 2026	42.65	42.92	42.47	42.90	42.90	0.94%	10,108
Oct 7, 2026	42.64	42.64	42.50	42.50	42.50	-0.53%	4,026
Oct 6, 2026	42.69	42.78	42.69	42.72	42.72	0.33%	3,943
Oct 5, 2026	42.52	42.66	42.52	42.59	42.59	0.18%	4,395
Oct 2, 2026	42.51	42.51	42.42	42.51	42.51	0.31%	2,578
Oct 1, 2026	42.50	42.50	42.29	42.37	42.37	-0.67%	2,175
Sep 30, 2026	42.91	42.91	42.66	42.66	42.66	-0.82%	3,574
Sep 29, 2026	43.07	43.07	42.86	43.01	43.01	-0.76%	5,335
Sep 28, 2026	43.58	43.58	43.30	43.34	43.34	-0.37%	2,575
Sep 25, 2026	43.49	43.56	43.49	43.56	43.50	0.35%	700
Sep 24, 2026	43.47	43.50	43.40	43.41	43.34	-0.28%	4,170
Sep 23, 2026	43.68	43.68	43.49	43.53	43.46	-0.77%	5,214
Sep 22, 2026	43.88	43.91	43.85	43.87	43.80	-0.22%	4,780
Sep 21, 2026	43.90	44.04	43.87	43.96	43.90	0.25%	5,007
Sep 18, 2026	43.83	43.89	43.83	43.86	43.79	-0.89%	2,250
Sep 17, 2026	44.00	44.27	44.00	44.25	44.18	0.58%	1,403
Sep 16, 2026	44.28	44.33	43.99	43.99	43.93	-0.92%	2,531
Sep 15, 2026	44.28	44.43	44.27	44.40	44.33	-0.14%	3,725
Sep 14, 2026	44.46	44.46	44.40	44.46	44.40	0.63%	2,935
Sep 11, 2026	44.12	44.19	44.12	44.19	44.12	0.30%	2,765
Sep 10, 2026	44.10	44.10	44.02	44.05	43.99	0.02%	2,972
Sep 9, 2026	44.26	44.31	44.03	44.05	43.98	-0.80%	8,658
Sep 8, 2026	44.61	44.69	44.40	44.40	44.33	-1.18%	4,189
Sep 4, 2026	45.04	45.08	44.93	44.93	44.86	-0.65%	10,010
Sep 3, 2026	45.47	45.47	45.08	45.23	45.16	0.31%	2,610
Sep 2, 2026	45.05	45.14	45.01	45.08	45.01	0.43%	12,171
Sep 1, 2026	45.20	45.20	44.89	44.89	44.82	0.08%	18,727
Aug 31, 2026	45.00	45.00	44.80	44.85	44.78	-0.29%	12,722
Aug 28, 2026	44.91	45.02	44.89	44.98	44.91	0.06%	20,386
Aug 27, 2026	45.16	45.16	44.95	44.96	44.89	-1.01%	39,638
Aug 26, 2026	45.48	45.56	45.45	45.46	45.34	-0.38%	19,952
Aug 25, 2026	45.49	45.63	45.49	45.63	45.51	-0.15%	12,586
Aug 24, 2026	45.71	45.72	45.64	45.70	45.58	0.10%	12,784
Aug 21, 2026	45.67	45.72	45.66	45.66	45.54	0.69%	9,721
Aug 20, 2026	45.44	45.57	45.34	45.34	45.23	-0.32%	15,493
Aug 19, 2026	45.52	45.69	45.45	45.49	45.37	0.76%	28,195
Aug 18, 2026	45.16	45.20	45.14	45.15	45.03	0.56%	4,042
Aug 17, 2026	45.06	45.06	44.90	44.90	44.78	-0.55%	5,962
Aug 14, 2026	45.05	45.15	45.05	45.15	45.03	0.34%	5,658
Aug 13, 2026	44.91	44.99	44.91	44.99	44.88	0.63%	1,612
Aug 12, 2026	44.75	44.82	44.71	44.71	44.60	-0.38%	740