Altrius Global Dividend ETF (DIVD)

NASDAQ: DIVD · Real-Time Price · USD

41.77

+0.28 (0.67%)

At close: Mar 4, 2026, 4:00 PM EST

41.77

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:15 PM EST

DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.51	41.77	41.51	41.59	41.59	0.24%	2,298
Mar 3, 2026	41.60	41.60	41.00	41.49	41.49	-1.94%	1,100
Mar 2, 2026	42.42	42.42	42.15	42.31	42.31	-0.49%	4,380
Feb 27, 2026	42.49	42.64	42.34	42.52	42.52	0.30%	1,775
Feb 26, 2026	42.30	42.43	42.26	42.39	42.39	-0.16%	946
Feb 25, 2026	42.32	42.53	42.32	42.46	42.35	0.08%	3,575
Feb 24, 2026	42.28	42.52	42.28	42.43	42.32	0.58%	2,819
Feb 23, 2026	42.26	42.32	42.18	42.18	42.08	-0.61%	2,842
Feb 20, 2026	42.31	42.51	42.31	42.44	42.33	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	42.26	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	42.36	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	42.12	-0.13%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	42.17	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	42.09	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.64	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.46	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.48	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	42.36	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.62	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	42.01	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	41.40	0.41%	4,103
Feb 2, 2026	40.94	41.33	40.86	41.33	41.23	0.96%	4,516
Jan 30, 2026	40.94	40.94	40.94	40.94	40.83	0.52%	189
Jan 29, 2026	40.76	40.76	40.72	40.72	40.62	0.70%	485
Jan 28, 2026	40.41	40.44	40.41	40.44	40.32	-1.11%	224
Jan 27, 2026	40.70	40.89	40.70	40.89	40.77	1.22%	887
Jan 26, 2026	40.45	40.45	40.40	40.40	40.28	0.48%	729
Jan 23, 2026	39.97	40.21	39.97	40.21	40.09	0.08%	778
Jan 22, 2026	40.16	40.18	40.12	40.18	40.06	0.70%	11,647
Jan 21, 2026	39.82	39.90	39.72	39.90	39.78	0.91%	1,516
Jan 20, 2026	39.52	39.63	39.52	39.54	39.42	-1.21%	990
Jan 16, 2026	39.98	40.02	39.98	40.02	39.90	-0.03%	166
Jan 15, 2026	40.10	40.10	40.03	40.03	39.92	-0.30%	192
Jan 14, 2026	40.16	40.16	40.15	40.15	40.04	0.97%	1,493
Jan 13, 2026	39.83	39.83	39.77	39.77	39.65	0.01%	411
Jan 12, 2026	39.71	39.76	39.66	39.76	39.65	0.13%	5,751
Jan 9, 2026	39.35	39.76	39.35	39.71	39.60	0.88%	2,000
Jan 8, 2026	39.28	39.37	39.28	39.37	39.25	1.16%	1,049
Jan 7, 2026	39.14	39.14	38.91	38.91	38.80	-0.84%	1,452
Jan 6, 2026	39.28	39.35	39.24	39.24	39.13	0.34%	861
Jan 5, 2026	39.11	39.11	39.11	39.11	39.00	0.42%	270
Jan 2, 2026	38.60	38.95	38.60	38.95	38.84	1.07%	137
Dec 31, 2025	38.68	38.68	38.54	38.54	38.42	-0.73%	1,202
Dec 30, 2025	38.82	38.82	38.82	38.82	38.71	-0.16%	192
Dec 29, 2025	38.88	38.88	38.88	38.88	38.61	-0.14%	35
Dec 26, 2025	38.94	38.94	38.94	38.94	38.67	-	15
Dec 24, 2025	38.89	38.94	38.85	38.94	38.67	0.49%	413
Dec 23, 2025	38.90	38.90	38.75	38.75	38.48	-	191
Dec 22, 2025	38.86	38.86	38.75	38.75	38.48	0.31%	3,423
Dec 19, 2025	38.76	38.84	38.62	38.62	38.36	0.30%	1,916
Dec 18, 2025	38.70	38.70	38.51	38.51	38.24	-0.05%	622
Dec 17, 2025	38.53	38.53	38.53	38.53	38.26	0.07%	83
Dec 16, 2025	38.66	38.71	38.48	38.50	38.24	-1.16%	24,944
Dec 15, 2025	38.94	39.02	38.88	38.96	38.69	0.69%	5,470
Dec 12, 2025	38.78	38.86	38.69	38.69	38.42	-0.38%	1,664
Dec 11, 2025	38.83	38.83	38.83	38.83	38.56	0.62%	85
Dec 10, 2025	38.28	38.59	38.28	38.59	38.33	1.75%	511
Dec 9, 2025	38.15	38.15	37.93	37.93	37.67	-0.17%	1,631
Dec 8, 2025	38.10	38.13	37.99	37.99	37.73	-0.17%	1,736
Dec 5, 2025	38.31	38.31	38.06	38.06	37.80	-0.09%	4,296
Dec 4, 2025	38.38	38.38	38.10	38.10	37.83	-0.64%	1,631
Dec 3, 2025	38.28	38.34	38.28	38.34	38.08	0.87%	356
Dec 2, 2025	37.92	38.04	37.92	38.01	37.75	0.21%	1,420
Dec 1, 2025	38.11	38.11	37.93	37.93	37.67	-0.51%	4,165
Nov 28, 2025	38.12	38.12	38.12	38.12	37.86	0.56%	533
Nov 26, 2025	37.86	38.01	37.86	37.91	37.65	0.44%	797
Nov 25, 2025	37.60	37.75	37.56	37.75	37.41	1.36%	4,111
Nov 24, 2025	37.18	37.34	37.18	37.24	36.91	-0.07%	1,271
Nov 21, 2025	36.73	37.36	36.73	37.27	36.94	1.97%	906
Nov 20, 2025	36.53	36.55	36.53	36.55	36.22	-1.08%	389
Nov 19, 2025	36.93	36.95	36.93	36.95	36.62	-0.55%	334
Nov 18, 2025	37.26	37.26	37.15	37.15	36.82	0.13%	599
Nov 17, 2025	37.44	37.44	37.10	37.10	36.77	-1.19%	1,312
Nov 14, 2025	37.55	37.55	37.55	37.55	37.22	-0.33%	525
Nov 13, 2025	37.92	37.92	37.66	37.68	37.34	-0.35%	2,521
Nov 12, 2025	37.83	37.88	37.81	37.81	37.47	0.30%	1,429
Nov 11, 2025	37.58	37.69	37.47	37.69	37.36	1.31%	1,216
Nov 10, 2025	37.00	37.21	36.89	37.21	36.88	0.93%	1,411
Nov 7, 2025	36.61	36.86	36.61	36.86	36.54	0.53%	4,591
Nov 6, 2025	36.71	36.71	36.61	36.67	36.34	0.26%	2,265
Nov 5, 2025	36.57	36.62	36.34	36.58	36.25	0.54%	12,871
Nov 4, 2025	36.42	36.42	36.37	36.38	36.06	-0.47%	368
Nov 3, 2025	36.53	36.55	36.53	36.55	36.23	-0.45%	378
Oct 31, 2025	36.60	36.72	36.60	36.72	36.39	0.16%	1,077
Oct 30, 2025	36.73	36.81	36.66	36.66	36.33	-0.36%	5,337
Oct 29, 2025	37.00	37.11	36.79	36.79	36.39	-0.66%	4,743
Oct 28, 2025	37.04	37.04	37.04	37.04	36.63	-0.65%	577
Oct 27, 2025	37.20	37.28	37.20	37.28	36.87	0.66%	567
Oct 24, 2025	37.08	37.09	37.03	37.03	36.63	-0.07%	1,108
Oct 23, 2025	36.91	37.09	36.91	37.06	36.66	0.50%	1,842
Oct 22, 2025	36.88	36.93	36.83	36.88	36.48	-0.08%	5,616
Oct 21, 2025	36.96	37.00	36.90	36.91	36.51	-0.29%	5,119
Oct 20, 2025	36.94	37.02	36.94	37.02	36.61	0.21%	374
Oct 17, 2025	36.74	36.94	36.74	36.94	36.54	0.68%	160
Oct 16, 2025	36.83	36.88	36.58	36.69	36.29	0.11%	1,731
Oct 15, 2025	36.79	36.79	36.65	36.65	36.25	0.26%	168
Oct 14, 2025	36.21	36.62	36.21	36.55	36.15	0.46%	3,967
Oct 13, 2025	36.39	36.39	36.34	36.38	35.99	0.74%	965
Oct 10, 2025	36.71	36.80	36.11	36.11	35.72	-1.56%	974
Oct 9, 2025	36.85	36.85	36.69	36.69	36.29	-0.63%	2,025