Altrius Global Dividend ETF (DIVD)
44.98
+0.03
(+0.06%)
USD |
NASDAQ |
Aug 28, 16:00
44.98
-0.01
(-0.02%)
After-Hours: 20:00
DIVD Price : 44.98 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 44.91 | 44.99 | 44.91 | 44.99 | 1613.00 |
| Aug 12, 2026 | 44.75 | 44.82 | 44.71 | 44.71 | 740.00 |
| Aug 11, 2026 | 44.95 | 44.95 | 44.86 | 44.88 | 1395.00 |
| Aug 10, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 470.00 |
| Aug 07, 2026 | 44.88 | 44.90 | 44.86 | 44.88 | 632.00 |
| Aug 06, 2026 | 44.74 | 44.74 | 44.64 | 44.64 | 962.00 |
| Aug 05, 2026 | 44.71 | 44.71 | 44.66 | 44.66 | 477.00 |
| Aug 04, 2026 | 44.74 | 44.78 | 44.74 | 44.78 | 940.00 |
| Aug 03, 2026 | 44.56 | 44.63 | 44.53 | 44.63 | 1940.00 |
| Jul 31, 2026 | 44.67 | 44.71 | 44.62 | 44.62 | 3048.00 |
| Jul 30, 2026 | 44.56 | 44.75 | 44.56 | 44.75 | 1402.00 |
| Jul 29, 2026 | 44.90 | 44.99 | 44.81 | 44.81 | 742.00 |
| Jul 28, 2026 | 44.87 | 44.87 | 44.75 | 44.79 | 2279.00 |
| Jul 27, 2026 | 44.17 | 44.27 | 44.17 | 44.20 | 1233.00 |
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