Altrius Global Dividend ETF (DIVD)

NASDAQ: DIVD · Real-Time Price · USD

42.77

+0.17 (0.40%)

At close: Jun 26, 2026, 4:00 PM EDT

42.72

-0.05 (-0.12%)

After-hours: Jun 26, 2026, 4:15 PM EDT

DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.85	42.85	42.65	42.72	42.72	0.29%	4,089
Jun 25, 2026	42.65	42.82	42.60	42.60	42.60	0.79%	2,473
Jun 24, 2026	42.27	42.27	42.26	42.26	42.26	-0.47%	1,041
Jun 23, 2026	42.32	42.46	42.32	42.46	42.46	0.41%	11,665
Jun 22, 2026	42.43	42.43	42.29	42.29	42.29	0.11%	1,218
Jun 18, 2026	42.32	42.32	42.24	42.24	42.24	-0.69%	1,970
Jun 17, 2026	42.53	42.53	42.53	42.53	42.53	-1.19%	324
Jun 16, 2026	43.13	43.13	43.05	43.05	43.05	0.39%	507
Jun 15, 2026	43.21	43.21	42.88	42.88	42.88	-0.65%	1,291
Jun 12, 2026	43.10	43.16	43.10	43.16	43.16	0.66%	526
Jun 11, 2026	43.03	43.03	42.88	42.88	42.88	1.00%	448
Jun 10, 2026	42.72	42.72	42.45	42.45	42.45	-0.29%	1,041
Jun 9, 2026	42.52	42.58	42.37	42.58	42.58	0.67%	855
Jun 8, 2026	42.44	42.48	42.29	42.29	42.29	-0.43%	5,782
Jun 5, 2026	42.72	42.72	42.48	42.48	42.48	-0.41%	2,224
Jun 4, 2026	42.68	42.68	42.58	42.65	42.65	1.20%	4,760
Jun 3, 2026	42.27	42.27	42.15	42.15	42.15	-0.65%	5,988
Jun 2, 2026	42.31	42.44	42.31	42.42	42.42	0.25%	3,059
Jun 1, 2026	42.24	42.43	42.24	42.32	42.32	-0.34%	1,674
May 29, 2026	42.61	42.61	42.46	42.46	42.46	-0.48%	707
May 28, 2026	42.76	42.76	42.64	42.67	42.67	-0.17%	4,688
May 27, 2026	43.06	43.06	42.93	42.93	42.74	-0.19%	345
May 26, 2026	43.34	43.34	43.02	43.02	42.82	-	604
May 22, 2026	43.02	43.02	43.02	43.02	42.82	0.19%	191
May 21, 2026	42.75	42.97	42.75	42.93	42.74	0.30%	1,966
May 20, 2026	42.51	42.81	42.51	42.81	42.61	0.66%	1,606
May 19, 2026	42.59	42.59	42.53	42.53	42.33	-0.19%	420
May 18, 2026	42.51	42.61	42.50	42.61	42.41	1.08%	740
May 15, 2026	42.46	42.46	42.14	42.15	41.96	-0.56%	2,480
May 14, 2026	42.51	42.55	42.39	42.39	42.19	0.36%	3,198
May 13, 2026	42.26	42.26	42.23	42.24	42.04	-0.35%	1,366
May 12, 2026	42.19	42.39	42.12	42.39	42.19	0.40%	2,408
May 11, 2026	42.25	42.33	42.22	42.22	42.03	0.19%	4,023
May 8, 2026	42.18	42.22	42.07	42.14	41.95	0.04%	2,897
May 7, 2026	42.44	42.47	41.92	42.12	41.93	-1.51%	1,843
May 6, 2026	42.73	42.81	42.69	42.77	42.57	0.37%	3,178
May 5, 2026	42.28	42.61	42.28	42.61	42.42	1.19%	3,966
May 4, 2026	42.31	42.31	42.11	42.11	41.92	-1.32%	1,470
May 1, 2026	42.70	42.70	42.59	42.67	42.48	-0.32%	5,841
Apr 30, 2026	42.16	42.81	42.16	42.81	42.61	2.24%	3,271
Apr 29, 2026	41.79	41.96	41.79	41.87	41.68	0.04%	1,068
Apr 28, 2026	41.93	42.07	41.93	42.02	41.67	0.48%	6,966
Apr 27, 2026	42.10	42.10	41.82	41.82	41.47	-0.36%	1,664
Apr 24, 2026	42.02	42.02	41.84	41.97	41.62	-0.36%	2,655
Apr 23, 2026	42.08	42.13	42.02	42.13	41.77	0.08%	750
Apr 22, 2026	42.29	42.29	42.09	42.09	41.74	-0.41%	954
Apr 21, 2026	42.58	42.67	42.26	42.26	41.91	-1.05%	8,638
Apr 20, 2026	42.69	42.71	42.58	42.71	42.35	-0.02%	4,276
Apr 17, 2026	42.70	42.86	42.70	42.72	42.36	0.72%	2,183
Apr 16, 2026	42.46	42.46	42.29	42.42	42.06	0.44%	2,070
Apr 15, 2026	42.23	42.23	42.23	42.23	41.87	-0.27%	390
Apr 14, 2026	42.29	42.35	42.29	42.35	41.99	-0.14%	3,815
Apr 13, 2026	41.97	42.41	41.97	42.41	42.05	0.89%	1,342
Apr 10, 2026	42.03	42.03	42.03	42.03	41.68	-0.40%	336
Apr 9, 2026	41.95	42.20	41.94	42.20	41.84	0.33%	1,777
Apr 8, 2026	41.91	42.35	41.82	42.06	41.70	1.68%	3,460
Apr 7, 2026	41.12	41.36	41.12	41.36	41.02	-0.04%	1,060
Apr 6, 2026	41.23	41.38	41.23	41.38	41.03	0.39%	437
Apr 2, 2026	41.06	41.22	41.06	41.22	40.87	0.14%	707
Apr 1, 2026	41.10	41.16	41.10	41.16	40.81	0.32%	724
Mar 31, 2026	40.84	41.03	40.82	41.03	40.68	1.87%	1,152
Mar 30, 2026	40.32	40.43	40.28	40.28	39.94	0.16%	3,159
Mar 27, 2026	40.43	40.43	40.32	40.32	39.87	-0.40%	993
Mar 26, 2026	40.62	40.65	40.48	40.48	40.03	-0.64%	219
Mar 25, 2026	40.73	40.76	40.63	40.74	40.29	0.95%	5,177
Mar 24, 2026	40.35	40.46	40.35	40.35	39.91	0.55%	1,076
Mar 23, 2026	40.33	40.33	40.13	40.13	39.69	0.86%	2,327
Mar 20, 2026	39.94	39.94	39.61	39.79	39.35	-1.48%	1,249
Mar 19, 2026	40.22	40.42	40.22	40.39	39.94	0.05%	4,096
Mar 18, 2026	40.37	40.37	40.37	40.37	39.92	-1.41%	60
Mar 17, 2026	40.95	40.95	40.95	40.95	40.50	0.28%	458
Mar 16, 2026	40.73	40.91	40.73	40.83	40.38	0.73%	4,117
Mar 13, 2026	40.81	40.81	40.54	40.54	40.09	-0.51%	4,921
Mar 12, 2026	40.73	40.87	40.73	40.74	40.29	-0.45%	1,320
Mar 11, 2026	41.03	41.03	40.89	40.92	40.48	0.10%	878
Mar 10, 2026	41.34	41.34	40.88	40.88	40.43	-0.35%	863
Mar 9, 2026	40.25	41.03	40.25	41.03	40.58	0.19%	679
Mar 6, 2026	41.03	41.03	40.95	40.95	40.50	-0.34%	193
Mar 5, 2026	41.13	41.13	40.90	41.09	40.64	-1.63%	592
Mar 4, 2026	41.51	41.77	41.51	41.77	41.31	0.67%	2,298
Mar 3, 2026	41.60	41.60	41.00	41.49	41.04	-1.94%	1,100
Mar 2, 2026	42.42	42.42	42.15	42.31	41.85	-0.49%	4,380
Feb 27, 2026	42.49	42.64	42.34	42.52	42.05	0.30%	1,775
Feb 26, 2026	42.30	42.43	42.26	42.39	41.93	0.09%	946
Feb 25, 2026	42.32	42.53	42.32	42.46	41.89	0.08%	3,575
Feb 24, 2026	42.28	42.52	42.28	42.43	41.86	0.58%	2,819
Feb 23, 2026	42.26	42.32	42.18	42.18	41.61	-0.61%	2,842
Feb 20, 2026	42.31	42.51	42.31	42.44	41.87	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	41.80	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	41.89	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	41.65	-0.12%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	41.71	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	41.63	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.18	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.00	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.01	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	41.89	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.16	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	41.55	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	40.94	0.41%	4,103