Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Altrius Global Dividend ETF (DIVD)
Altrius Global Dividend ETF (DIVD) Historical

DIVD Altrius Global Dividend ETF

31.8409

-0.3791 (-1.18%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DIVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	31.8409	-0.38	-1.18%	31.79	31.8409	31.79	59
Jun 13 2024	32.22	-0.19	-0.59%	32.39	32.39	32.16	1,234
Jun 12 2024	32.4112	0.15	0.45%	32.4668	32.4668	32.34	738
Jun 11 2024	32.265	-0.30	-0.91%	32.25	32.265	32.25	489
Jun 10 2024	32.5612	-0.11	-0.34%	32.57	32.57	32.5612	7
Jun 07 2024	32.6739	-0.10	-0.29%	32.69	32.71	32.6739	1,382
Jun 06 2024	32.7697	0.03	0.09%	32.72	32.7697	32.53	17,968
Jun 05 2024	32.7413	0.11	0.34%	32.715	32.78	32.62	575
Jun 04 2024	32.63	-0.17	-0.52%	32.65	32.65	32.63	722
Jun 03 2024	32.80	-0.11	-0.34%	32.87	32.87	32.77	252
May 31 2024	32.9127	0.44	1.35%	32.64	32.9127	32.61	642
May 30 2024	32.473	0.06	0.19%	32.32	32.473	32.32	270
May 29 2024	32.41	-0.39	-1.19%	32.58	32.58	32.40	455
May 28 2024	32.80	-0.21	-0.63%	32.80	32.80	32.80	168
May 24 2024	33.0079	0.13	0.39%	33.04	33.04	33.0035	1,967
May 23 2024	32.8784	-0.33	-1.01%	33.22	33.22	32.8784	901
May 22 2024	33.2124	-0.11	-0.32%	33.23	33.23	33.145	1,886
May 21 2024	33.3206	-0.01	-0.03%	33.29	33.3206	33.29	201
May 20 2024	33.3295	-0.18	-0.54%	33.52	33.52	33.3295	113
May 17 2024	33.5089	0.07	0.20%	33.59	33.59	33.5089	109
May 16 2024	33.441	-0.12	-0.37%	33.441	33.441	33.441	10
May 15 2024	33.5653	0.18	0.53%	33.50	33.5653	33.50	993
May 14 2024	33.3899	0.15	0.45%	33.37	33.3899	33.26	685
May 13 2024	33.24	0.04	0.11%	33.28	33.28	33.21	2,736
May 10 2024	33.205	0.12	0.36%	33.17	33.205	33.15	1,195
May 09 2024	33.085	0.21	0.64%	32.88	33.085	32.88	201
May 08 2024	32.8752	0.10	0.31%	32.8752	32.8752	32.8752	0
May 07 2024	32.7734	0.13	0.40%	32.76	32.7734	32.74	9
May 06 2024	32.6438	0.19	0.58%	32.64	32.69	32.55	4,869
May 03 2024	32.457	0.16	0.50%	32.36	32.457	32.36	100
May 02 2024	32.2958	0.17	0.54%	32.10	32.2958	32.10	2,842
May 01 2024	32.1234	0.00	0.01%	32.08	32.1234	32.07	197
Apr 30 2024	32.1194	-0.52	-1.59%	32.25	32.25	32.1194	89
Apr 29 2024	32.6376	0.24	0.74%	32.60	32.66	32.60	4,358
Apr 26 2024	32.3972	-0.10	-0.32%	32.3972	32.3972	32.3972	25
Apr 25 2024	32.4999	-0.18	-0.56%	32.35	32.4999	32.35	17
Apr 24 2024	32.6826	-0.03	-0.08%	32.6826	32.6826	32.6826	10
Apr 23 2024	32.7102	0.28	0.88%	32.68	32.7102	32.6799	1,529
Apr 22 2024	32.4255	0.24	0.75%	32.4255	32.4255	32.4255	3
Apr 19 2024	32.1827	0.24	0.74%	31.95	32.1827	31.95	329
Apr 18 2024	31.9459	-0.01	-0.04%	32.01	32.01	31.90	3,708
Apr 17 2024	31.9578	0.04	0.11%	31.9578	31.9578	31.9578	135
Apr 16 2024	31.9226	-0.29	-0.90%	31.9226	31.9226	31.9226	0
Apr 15 2024	32.2122	-0.05	-0.16%	32.63	32.63	32.2122	457
Apr 12 2024	32.2653	-0.53	-1.61%	32.52	32.52	32.2399	1,172
Apr 11 2024	32.7945	-0.02	-0.06%	32.81	32.81	32.77	785
Apr 10 2024	32.8142	-0.34	-1.02%	32.89	32.89	32.76	1,232
Apr 09 2024	33.1513	0.01	0.03%	33.0403	33.1513	33.0403	126
Apr 08 2024	33.1425	-0.01	-0.02%	33.1599	33.1599	33.1425	207
Apr 05 2024	33.1505	0.06	0.19%	33.07	33.1505	33.07	206
Apr 04 2024	33.0884	-0.27	-0.81%	33.51	33.51	33.0884	523
Apr 03 2024	33.3594	0.09	0.28%	33.27	33.3594	33.27	223
Apr 02 2024	33.2662	-0.14	-0.41%	33.2662	33.2662	33.2662	12
Apr 01 2024	33.4018	-0.15	-0.45%	33.48	33.48	33.4018	4
Mar 28 2024	33.5525	0.08	0.25%	33.55	33.5525	33.55	189
Mar 27 2024	33.4698	0.41	1.23%	33.26	33.4698	33.26	1,094
Mar 26 2024	33.0619	-0.17	-0.50%	33.27	33.27	33.0619	10
Mar 25 2024	33.2286	0.00	0.01%	33.28	33.28	33.2286	3
Mar 22 2024	33.2267	-0.06	-0.18%	33.33	33.33	33.02	1,149
Mar 21 2024	33.285	0.07	0.21%	33.33	33.33	33.285	19
Mar 20 2024	33.2154	0.28	0.84%	32.89	33.2154	32.89	389
Mar 19 2024	32.9371	0.13	0.40%	32.80	32.9371	32.80	71

Altrius Global Dividend ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions