Altrius Global Dividend ETF (DIVD)
43.00
+0.10
(+0.24%)
USD |
NASDAQ |
Oct 09, 16:00
43.00
0.00 (0.00%)
After-Hours: 20:00
DIVD Price : 43.00 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 42.64 | 42.92 | 42.47 | 42.90 | 10108.00 |
| Oct 07, 2026 | 42.64 | 42.64 | 42.50 | 42.50 | 4026.00 |
| Oct 06, 2026 | 42.68 | 42.78 | 42.68 | 42.72 | 3944.00 |
| Oct 05, 2026 | 42.52 | 42.66 | 42.52 | 42.59 | 4396.00 |
| Oct 02, 2026 | 42.51 | 42.51 | 42.42 | 42.51 | 2579.00 |
| Oct 01, 2026 | 42.50 | 42.50 | 42.29 | 42.37 | 2176.00 |
| Sep 30, 2026 | 42.91 | 42.91 | 42.66 | 42.66 | 3575.00 |
| Sep 29, 2026 | 43.06 | 43.06 | 42.86 | 43.01 | 5336.00 |
| Sep 28, 2026 | 43.58 | 43.58 | 43.30 | 43.34 | 2575.00 |
| Sep 25, 2026 | 43.49 | 43.56 | 43.49 | 43.56 | 700.00 |
| Sep 24, 2026 | 43.47 | 43.50 | 43.40 | 43.41 | 4171.00 |
| Sep 23, 2026 | 43.68 | 43.68 | 43.49 | 43.53 | 5214.00 |
| Sep 22, 2026 | 43.88 | 43.91 | 43.85 | 43.87 | 4781.00 |
| Sep 21, 2026 | 43.90 | 44.04 | 43.87 | 43.96 | 5007.00 |
| 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 |
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