Altrius Global Dividend ETF (DIVD)
33.10
+0.29
(+0.88%)
USD |
NASDAQ |
Nov 21, 16:00
DIVD Price: 33.10 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.02 | 33.14 | 33.02 | 33.10 | 1825.00 |
| Nov 20, 2024 | 32.67 | 32.79 | 32.67 | 32.81 | 853.00 |
| Nov 19, 2024 | 32.69 | 32.85 | 32.69 | 32.84 | 2649.00 |
| Nov 18, 2024 | 33.01 | 33.03 | 33.00 | 32.96 | 2014.00 |
| Nov 15, 2024 | 32.73 | 32.73 | 32.73 | 32.74 | 260.00 |
| Nov 14, 2024 | 33.05 | 33.06 | 33.05 | 32.86 | 328.00 |
| Nov 13, 2024 | 32.95 | 33.02 | 32.95 | 32.97 | 545.00 |
| Nov 12, 2024 | 33.28 | 33.28 | 32.98 | 33.07 | 1439.00 |
| Nov 11, 2024 | 33.56 | 33.56 | 33.45 | 33.46 | 2000.00 |
| Nov 08, 2024 | 33.41 | 33.41 | 33.40 | 33.40 | 367.00 |
| Nov 07, 2024 | 33.75 | 33.75 | 33.65 | 33.65 | 652.00 |
| Nov 06, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 123.00 |
| Nov 05, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 376.00 |
| Nov 04, 2024 | 33.43 | 33.46 | 33.20 | 33.20 | 527.00 |
| Nov 01, 2024 | 33.33 | 33.33 | 33.24 | 33.24 | 361.00 |
| Oct 31, 2024 | 33.15 | 33.18 | 33.15 | 33.18 | 768.00 |
| Oct 30, 2024 | 33.29 | 33.30 | 33.21 | 33.21 | 1266.00 |
| Oct 29, 2024 | 33.52 | 33.54 | 33.52 | 33.54 | 607.00 |
| Oct 28, 2024 | 33.77 | 33.87 | 33.74 | 33.86 | 3145.00 |
| Oct 25, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 152.00 |
| Oct 24, 2024 | 33.96 | 33.96 | 33.72 | 33.76 | 452.00 |
| Oct 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 17.00 |
| Oct 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 157.00 |
| Oct 21, 2024 | 34.25 | 34.25 | 33.94 | 33.94 | 688.00 |
| Oct 18, 2024 | 34.23 | 34.30 | 34.01 | 34.26 | 15932.00 |
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
34.46
Maximum
Sep 27 2024
30.72
Average
30.35
Median