Altrius Global Dividend ETF (DIVD) NASDAQ

36.58

-0.1578(-0.43%)

Updated at September 08 02:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202536.9236.7336.7336.9236.6258
September 04, 202536.6736.6736.6736.6736.67200
September 03, 202536.5836.5136.5136.5836.414,512
September 02, 202536.5936.6236.6236.6236.510,263
August 29, 202536.9236.9236.9236.9336.822,307
August 28, 202536.7736.8836.8836.8836.77120
August 27, 202536.9336.9236.8636.9336.88700
August 26, 202536.736.836.7436.836.65425
August 25, 202537.0236.936.8337.0236.9800
August 22, 202537.3837.3737.3737.437.37468
August 21, 202536.7736.8136.8136.8536.761,100
August 20, 202536.9836.9436.9436.9836.94800
August 19, 202536.8536.7236.7236.8636.714,563
August 18, 202536.6536.5836.5836.6536.581,135
August 15, 202536.6536.5536.5536.6736.55905
August 14, 202536.2736.5636.5636.6136.272,200
August 13, 202536.3636.5236.5236.5236.331,500
August 12, 202535.8736.0936.0936.135.763,436
August 11, 202535.9435.6935.6935.9435.69200
August 08, 202535.7635.8335.8335.935.7626,657
August 07, 202535.6435.5835.5835.6435.575,300
August 06, 202535.4335.3635.3635.4835.3614,300
August 05, 202535.3735.4235.4235.635.2642,310
August 04, 202535.2435.3135.3135.3135.242,100
August 01, 202534.9334.9834.9834.9834.931,047
July 31, 202535.6835.3135.3135.6835.31651
July 30, 202535.9135.8435.8435.9135.84128
July 29, 202536.1236.1836.1236.2236.12804
July 28, 202536.2136.1336.0736.2136.13248
July 25, 202536.536.536.536.536.527
July 24, 202536.3536.3536.3536.3536.35200
July 23, 202536.4236.7136.7136.7236.395,000
July 22, 202535.7636.0536.0536.0935.74118
July 21, 202535.8235.7835.7835.9135.781,600
July 18, 202535.9435.8335.8336.0135.83,416
July 17, 202535.7435.935.935.9235.742,407
July 16, 202535.6935.8235.8235.8335.552,030
July 15, 20253635.6235.623635.62,069
July 14, 202536.0236.0236.0236.0236.02145
July 11, 202536.0536.136.136.136.05220
July 10, 202536.3236.4636.4636.4636.32423
July 09, 202536.3336.3536.3536.3536.33213
July 08, 202535.8636.0936.0936.0935.86400
July 07, 202536.0235.8635.8636.0935.86600
July 03, 202536.2636.2736.2736.2936.189,028
July 02, 202536.0636.236.236.236.06938
July 01, 202535.5835.9735.9735.9735.58309
June 30, 202535.5335.6635.6635.6635.5316,000
June 27, 202535.5835.5635.5635.6235.5511,900
June 26, 202535.3235.5135.5135.5135.32600
June 25, 202535.1635.0535.0535.1634.963,851
June 24, 202535.3535.3635.3635.3735.39,100
June 23, 202535.0335.1535.1535.1535.035,600
June 20, 202535.2435.0635.0635.2735.031,283
June 18, 202535.2435.235.235.4135.19337
June 17, 202535.2135.2135.2135.2135.2126
June 16, 202535.6635.6435.6435.6835.642,145
June 13, 202535.635.4335.4335.635.43824
June 12, 202535.6135.835.835.835.612,200
June 11, 202535.5335.5335.5335.5335.53747
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved