Altrius Global Dividend ETF (DIVD)
33.44
-0.12
(-0.37%)
USD |
NASDAQ |
May 16, 16:00
DIVD Price: 33.44 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 10.00 |
May 15, 2024 | 33.50 | 33.57 | 33.50 | 33.57 | 993.00 |
May 14, 2024 | 33.31 | 33.39 | 33.26 | 33.39 | 685.00 |
May 13, 2024 | 33.28 | 33.28 | 33.21 | 33.24 | 2736.00 |
May 10, 2024 | 33.17 | 33.20 | 33.15 | 33.20 | 1195.00 |
May 09, 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 201.00 |
May 08, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 0.000 |
May 07, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 9.000 |
May 06, 2024 | 32.59 | 32.64 | 32.55 | 32.64 | 4869.00 |
May 03, 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 100.00 |
May 02, 2024 | 32.16 | 32.30 | 32.16 | 32.30 | 2842.00 |
May 01, 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 197.00 |
Apr 30, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 89.00 |
Apr 29, 2024 | 32.65 | 32.66 | 32.64 | 32.64 | 4358.00 |
Apr 26, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 25.00 |
Apr 25, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 17.00 |
Apr 24, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 10.00 |
Apr 23, 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 1529.00 |
Apr 22, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 3.000 |
Apr 19, 2024 | 32.17 | 32.18 | 32.17 | 32.18 | 329.00 |
Apr 18, 2024 | 32.01 | 32.01 | 31.90 | 31.95 | 3708.00 |
Apr 17, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 135.00 |
Apr 16, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 6.000 |
Apr 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 457.00 |
Apr 12, 2024 | 32.26 | 32.27 | 32.24 | 32.27 | 1172.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.37
Minimum
Sep 30 2022
33.57
Maximum
May 15 2024
29.94
Average
29.84
Median
Nov 29 2023