Altrius Global Dividend ETF - DIVD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.65	36.55	36.55	36.67	36.55	905
August 14, 2025	36.27	36.56	36.56	36.61	36.27	2,200
August 13, 2025	36.36	36.52	36.52	36.52	36.33	1,500
August 12, 2025	35.87	36.09	36.09	36.1	35.76	3,436
August 11, 2025	35.94	35.69	35.69	35.94	35.69	200
August 08, 2025	35.76	35.83	35.83	35.9	35.76	26,657
August 07, 2025	35.64	35.58	35.58	35.64	35.57	5,300
August 06, 2025	35.43	35.36	35.36	35.48	35.36	14,300
August 05, 2025	35.37	35.42	35.42	35.6	35.26	42,310
August 04, 2025	35.24	35.31	35.31	35.31	35.24	2,100
August 01, 2025	34.93	34.98	34.98	34.98	34.93	1,047
July 31, 2025	35.68	35.31	35.31	35.68	35.31	651
July 30, 2025	35.91	35.84	35.84	35.91	35.84	128
July 29, 2025	36.12	36.18	36.12	36.22	36.12	804
July 28, 2025	36.21	36.13	36.07	36.21	36.13	248
July 25, 2025	36.5	36.5	36.5	36.5	36.5	27
July 24, 2025	36.35	36.35	36.35	36.35	36.35	200
July 23, 2025	36.42	36.71	36.71	36.72	36.39	5,000
July 22, 2025	35.76	36.05	36.05	36.09	35.74	118
July 21, 2025	35.82	35.78	35.78	35.91	35.78	1,600
July 18, 2025	35.94	35.83	35.83	36.01	35.8	3,416
July 17, 2025	35.74	35.9	35.9	35.92	35.74	2,407
July 16, 2025	35.69	35.82	35.82	35.83	35.55	2,030
July 15, 2025	36	35.62	35.62	36	35.6	2,069
July 14, 2025	36.02	36.02	36.02	36.02	36.02	145
July 11, 2025	36.05	36.1	36.1	36.1	36.05	220
July 10, 2025	36.32	36.46	36.46	36.46	36.32	423
July 09, 2025	36.33	36.35	36.35	36.35	36.33	213
July 08, 2025	35.86	36.09	36.09	36.09	35.86	400
July 07, 2025	36.02	35.86	35.86	36.09	35.86	600
July 03, 2025	36.26	36.27	36.27	36.29	36.18	9,028
July 02, 2025	36.06	36.2	36.2	36.2	36.06	938
July 01, 2025	35.58	35.97	35.97	35.97	35.58	309
June 30, 2025	35.53	35.66	35.66	35.66	35.53	16,000
June 27, 2025	35.58	35.56	35.56	35.62	35.55	11,900
June 26, 2025	35.32	35.51	35.51	35.51	35.32	600
June 25, 2025	35.16	35.05	35.05	35.16	34.96	3,851
June 24, 2025	35.35	35.36	35.36	35.37	35.3	9,100
June 23, 2025	35.03	35.15	35.15	35.15	35.03	5,600
June 20, 2025	35.24	35.06	35.06	35.27	35.03	1,283
June 18, 2025	35.24	35.2	35.2	35.41	35.19	337
June 17, 2025	35.21	35.21	35.21	35.21	35.21	26
June 16, 2025	35.66	35.64	35.64	35.68	35.64	2,145
June 13, 2025	35.6	35.43	35.43	35.6	35.43	824
June 12, 2025	35.61	35.8	35.8	35.8	35.61	2,200
June 11, 2025	35.53	35.53	35.53	35.53	35.53	747
June 10, 2025	35.47	35.44	35.44	35.56	35.41	105
June 09, 2025	35.26	35.33	35.33	35.49	35.24	141
June 06, 2025	35.24	35.29	35.29	35.29	35.24	123
June 05, 2025	35.11	35.02	35.02	35.21	35.02	3,348
June 04, 2025	35.15	35.07	35.07	35.15	35.07	300
June 03, 2025	35	35.04	35.04	35.08	35	1,700
June 02, 2025	34.62	34.85	34.85	34.85	34.62	1,400
May 30, 2025	34.69	34.72	34.72	34.72	34.69	500
May 29, 2025	34.63	34.72	34.72	34.72	34.56	1,230
May 28, 2025	34.76	34.76	34.56	34.76	34.76	100
May 27, 2025	35.07	35.16	34.96	35.17	34.89	40,431
May 23, 2025	34.56	34.66	34.46	34.66	34.56	200
May 22, 2025	34.8	34.68	34.48	34.81	34.68	1,509
May 21, 2025	35.16	34.74	34.55	35.16	34.74	2,449

Altrius Global Dividend ETF (DIVD) NASDAQ