Altrius Global Dividend ETF (DIVD)
32.46
+0.16
(+0.50%)
USD |
NASDAQ |
May 03, 16:00
DIVD Price: 32.46 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 11, 2024 | 32.77 | 32.79 | 32.77 | 32.79 | 785.00 |
Apr 10, 2024 | 32.89 | 32.89 | 32.76 | 32.81 | 1257.00 |
Apr 09, 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 126.00 |
Apr 08, 2024 | 33.16 | 33.16 | 33.14 | 33.14 | 207.00 |
Apr 05, 2024 | 33.08 | 33.15 | 33.08 | 33.15 | 206.00 |
Apr 04, 2024 | 33.51 | 33.51 | 33.09 | 33.09 | 523.00 |
Apr 03, 2024 | 33.33 | 33.36 | 33.33 | 33.36 | 223.00 |
Apr 02, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 12.00 |
Apr 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 4.000 |
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
33.55
Maximum
Mar 28 2024
29.87
Average
29.81
Median