Altrius Global Dividend ETF (DIVD)
43.85
-0.39
(-0.89%)
USD |
NASDAQ |
Sep 18, 16:00
43.89
+0.04
(+0.08%)
After-Hours: 20:00
DIVD Price : 43.85 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 43.83 | 43.89 | 43.83 | 43.85 | 2250.00 |
| Sep 17, 2026 | 44.00 | 44.27 | 44.00 | 44.25 | 1404.00 |
| Sep 16, 2026 | 44.28 | 44.33 | 43.99 | 43.99 | 2531.00 |
| Sep 15, 2026 | 44.28 | 44.43 | 44.27 | 44.40 | 3726.00 |
| Sep 14, 2026 | 44.46 | 44.46 | 44.40 | 44.46 | 2935.00 |
| Sep 11, 2026 | 44.12 | 44.19 | 44.12 | 44.18 | 2765.00 |
| Sep 10, 2026 | 44.10 | 44.10 | 44.02 | 44.05 | 2972.00 |
| Sep 09, 2026 | 44.26 | 44.31 | 44.03 | 44.05 | 8658.00 |
| Sep 08, 2026 | 44.61 | 44.68 | 44.40 | 44.40 | 4190.00 |
| Sep 04, 2026 | 45.04 | 45.08 | 44.93 | 44.93 | 10010.00 |
| Sep 03, 2026 | 45.47 | 45.47 | 45.08 | 45.23 | 2611.00 |
| Sep 02, 2026 | 45.05 | 45.14 | 45.01 | 45.08 | 12171.00 |
| Sep 01, 2026 | 45.20 | 45.20 | 44.89 | 44.89 | 18727.00 |
| Aug 31, 2026 | 45.00 | 45.00 | 44.80 | 44.85 | 12723.00 |
| Aug 28, 2026 | 44.91 | 45.02 | 44.89 | 44.98 | 20386.00 |
| Aug 27, 2026 | 45.16 | 45.16 | 44.95 | 44.96 | 39639.00 |
| Aug 26, 2026 | 45.48 | 45.56 | 45.44 | 45.46 | 19952.00 |
| Aug 25, 2026 | 45.49 | 45.63 | 45.49 | 45.63 | 12586.00 |
| Aug 24, 2026 | 45.71 | 45.72 | 45.64 | 45.70 | 12784.00 |
| Aug 21, 2026 | 45.67 | 45.72 | 45.65 | 45.65 | 9721.00 |
| Aug 20, 2026 | 45.44 | 45.57 | 45.34 | 45.34 | 15494.00 |
| Aug 19, 2026 | 45.52 | 45.69 | 45.45 | 45.49 | 28195.00 |
| Aug 18, 2026 | 45.16 | 45.20 | 45.14 | 45.15 | 4042.00 |
| Aug 17, 2026 | 45.06 | 45.06 | 44.90 | 44.90 | 5963.00 |
| Aug 14, 2026 | 45.05 | 45.15 | 45.05 | 45.15 | 5658.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median