Altrius Global Dividend ETF (DIVD)

NASDAQ: DIVD · Real-Time Price · USD

42.02

+0.20 (0.48%)

At close: Apr 28, 2026, 4:00 PM EDT

42.01

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.93	42.07	41.93	42.01	42.01	0.45%	6,966
Apr 27, 2026	42.10	42.10	41.82	41.82	41.82	-0.36%	1,664
Apr 24, 2026	42.02	42.02	41.84	41.97	41.97	-0.36%	2,655
Apr 23, 2026	42.08	42.13	42.02	42.13	42.13	0.08%	750
Apr 22, 2026	42.29	42.29	42.09	42.09	42.09	-0.41%	954
Apr 21, 2026	42.58	42.67	42.26	42.26	42.26	-1.05%	8,638
Apr 20, 2026	42.69	42.71	42.58	42.71	42.71	-0.02%	4,276
Apr 17, 2026	42.70	42.86	42.70	42.72	42.72	0.72%	2,183
Apr 16, 2026	42.46	42.46	42.29	42.42	42.42	0.44%	2,070
Apr 15, 2026	42.23	42.23	42.23	42.23	42.23	-0.27%	390
Apr 14, 2026	42.29	42.35	42.29	42.35	42.35	-0.14%	3,815
Apr 13, 2026	41.97	42.41	41.97	42.41	42.40	0.89%	1,342
Apr 10, 2026	42.03	42.03	42.03	42.03	42.03	-0.40%	336
Apr 9, 2026	41.95	42.20	41.94	42.20	42.20	0.33%	1,777
Apr 8, 2026	41.91	42.35	41.82	42.06	42.06	1.68%	3,460
Apr 7, 2026	41.12	41.36	41.12	41.36	41.36	-0.04%	1,060
Apr 6, 2026	41.23	41.38	41.23	41.38	41.38	0.39%	437
Apr 2, 2026	41.06	41.22	41.06	41.22	41.22	0.14%	707
Apr 1, 2026	41.10	41.16	41.10	41.16	41.16	0.32%	724
Mar 31, 2026	40.84	41.03	40.82	41.03	41.03	1.87%	1,152
Mar 30, 2026	40.32	40.43	40.28	40.28	40.28	-0.10%	3,159
Mar 27, 2026	40.43	40.43	40.32	40.32	40.21	-0.40%	993
Mar 26, 2026	40.62	40.65	40.48	40.48	40.37	-0.64%	219
Mar 25, 2026	40.73	40.76	40.63	40.74	40.63	0.95%	5,177
Mar 24, 2026	40.35	40.46	40.35	40.35	40.25	0.55%	1,076
Mar 23, 2026	40.33	40.33	40.13	40.13	40.03	0.86%	2,327
Mar 20, 2026	39.94	39.94	39.61	39.79	39.69	-1.48%	1,249
Mar 19, 2026	40.22	40.42	40.22	40.39	40.28	0.05%	4,096
Mar 18, 2026	40.37	40.37	40.37	40.37	40.26	-1.41%	60
Mar 17, 2026	40.95	40.95	40.95	40.95	40.84	0.28%	458
Mar 16, 2026	40.73	40.91	40.73	40.83	40.72	0.73%	4,117
Mar 13, 2026	40.81	40.81	40.54	40.54	40.43	-0.51%	4,921
Mar 12, 2026	40.73	40.87	40.73	40.74	40.64	-0.45%	1,320
Mar 11, 2026	41.03	41.03	40.89	40.92	40.82	0.10%	878
Mar 10, 2026	41.34	41.34	40.88	40.88	40.78	-0.35%	863
Mar 9, 2026	40.25	41.03	40.25	41.03	40.92	0.19%	679
Mar 6, 2026	41.03	41.03	40.95	40.95	40.84	-0.34%	193
Mar 5, 2026	41.13	41.13	40.90	41.09	40.98	-1.63%	592
Mar 4, 2026	41.51	41.77	41.51	41.77	41.66	0.67%	2,298
Mar 3, 2026	41.60	41.60	41.00	41.49	41.38	-1.94%	1,100
Mar 2, 2026	42.42	42.42	42.15	42.31	42.20	-0.49%	4,380
Feb 27, 2026	42.49	42.64	42.34	42.52	42.41	0.30%	1,775
Feb 26, 2026	42.30	42.43	42.26	42.39	42.28	-0.16%	946
Feb 25, 2026	42.32	42.53	42.32	42.46	42.25	0.08%	3,575
Feb 24, 2026	42.28	42.52	42.28	42.43	42.21	0.58%	2,819
Feb 23, 2026	42.26	42.32	42.18	42.18	41.97	-0.61%	2,842
Feb 20, 2026	42.31	42.51	42.31	42.44	42.22	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	42.15	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	42.25	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	42.01	-0.13%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	42.06	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	41.98	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.53	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.36	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.37	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	42.25	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.51	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	41.90	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	41.29	0.41%	4,103
Feb 2, 2026	40.94	41.33	40.86	41.33	41.12	0.96%	4,516
Jan 30, 2026	40.94	40.94	40.94	40.94	40.73	0.52%	189
Jan 29, 2026	40.76	40.76	40.72	40.72	40.52	0.70%	485
Jan 28, 2026	40.41	40.44	40.41	40.44	40.22	-1.11%	224
Jan 27, 2026	40.70	40.89	40.70	40.89	40.67	1.22%	887
Jan 26, 2026	40.45	40.45	40.40	40.40	40.18	0.48%	729
Jan 23, 2026	39.97	40.21	39.97	40.21	39.99	0.08%	778
Jan 22, 2026	40.16	40.18	40.12	40.18	39.96	0.70%	11,647
Jan 21, 2026	39.82	39.90	39.72	39.90	39.68	0.91%	1,516
Jan 20, 2026	39.52	39.63	39.52	39.54	39.32	-1.21%	990
Jan 16, 2026	39.98	40.02	39.98	40.02	39.80	-0.03%	166
Jan 15, 2026	40.10	40.10	40.03	40.03	39.81	-0.30%	192
Jan 14, 2026	40.16	40.16	40.15	40.15	39.93	0.97%	1,493
Jan 13, 2026	39.83	39.83	39.77	39.77	39.55	0.01%	411
Jan 12, 2026	39.71	39.76	39.66	39.76	39.55	0.13%	5,751
Jan 9, 2026	39.35	39.76	39.35	39.71	39.50	0.88%	2,000
Jan 8, 2026	39.28	39.37	39.28	39.37	39.15	1.16%	1,049
Jan 7, 2026	39.14	39.14	38.91	38.91	38.70	-0.84%	1,452
Jan 6, 2026	39.28	39.35	39.24	39.24	39.03	0.34%	861
Jan 5, 2026	39.11	39.11	39.11	39.11	38.90	0.42%	270
Jan 2, 2026	38.60	38.95	38.60	38.95	38.74	1.07%	137
Dec 31, 2025	38.68	38.68	38.54	38.54	38.32	-0.73%	1,202
Dec 30, 2025	38.82	38.82	38.82	38.82	38.61	-0.16%	192
Dec 29, 2025	38.88	38.88	38.88	38.88	38.52	-0.14%	35
Dec 26, 2025	38.94	38.94	38.94	38.94	38.57	-	15
Dec 24, 2025	38.89	38.94	38.85	38.94	38.57	0.49%	413
Dec 23, 2025	38.90	38.90	38.75	38.75	38.38	-	191
Dec 22, 2025	38.86	38.86	38.75	38.75	38.38	0.31%	3,423
Dec 19, 2025	38.76	38.84	38.62	38.62	38.26	0.30%	1,916
Dec 18, 2025	38.70	38.70	38.51	38.51	38.15	-0.05%	622
Dec 17, 2025	38.53	38.53	38.53	38.53	38.16	0.07%	83
Dec 16, 2025	38.66	38.71	38.48	38.50	38.14	-1.16%	24,944
Dec 15, 2025	38.94	39.02	38.88	38.96	38.59	0.69%	5,470
Dec 12, 2025	38.78	38.86	38.69	38.69	38.32	-0.38%	1,664
Dec 11, 2025	38.83	38.83	38.83	38.83	38.47	0.62%	85
Dec 10, 2025	38.28	38.59	38.28	38.59	38.23	1.75%	511
Dec 9, 2025	38.15	38.15	37.93	37.93	37.57	-0.17%	1,631
Dec 8, 2025	38.10	38.13	37.99	37.99	37.64	-0.17%	1,736
Dec 5, 2025	38.31	38.31	38.06	38.06	37.70	-0.09%	4,296
Dec 4, 2025	38.38	38.38	38.10	38.10	37.74	-0.64%	1,631
Dec 3, 2025	38.28	38.34	38.28	38.34	37.98	0.87%	356