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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.31	42.44	42.44	42.51	42.31	1,829
February 19, 2026	42.27	42.37	42.37	42.37	42.22	1,412
February 18, 2026	42.46	42.47	42.47	42.51	42.29	5,413
February 17, 2026	42.09	42.22	42.22	42.22	42.08	906
February 13, 2026	42.4	42.27	42.27	42.47	42.25	5,422
February 12, 2026	42.28	42.2	42.2	42.41	42.07	5,700
February 11, 2026	42.65	42.75	42.75	42.8	42.65	2,838
February 10, 2026	42.59	42.57	42.57	42.67	42.57	1,300
February 09, 2026	42.53	42.59	42.59	42.61	42.48	2,600
February 06, 2026	42.29	42.47	42.47	42.5	42.29	13,800
February 05, 2026	41.79	41.72	41.72	41.84	41.67	9,135
February 04, 2026	42.1	42.11	42.11	42.14	41.93	2,845
February 03, 2026	41.21	41.5	41.5	41.5	41.21	4,103
February 02, 2026	40.94	41.33	41.33	41.33	40.86	4,516
January 30, 2026	40.78	40.94	40.94	40.94	40.48	110
January 29, 2026	40.76	40.72	40.72	40.76	40.72	500
January 28, 2026	40.41	40.44	40.42	40.44	40.41	224
January 27, 2026	40.7	40.89	40.88	40.89	40.7	900
January 26, 2026	40.45	40.4	40.38	40.45	40.4	729
January 23, 2026	39.97	40.21	40.19	40.21	39.97	800
January 22, 2026	40.16	40.17	40.16	40.18	40.12	11,647
January 21, 2026	39.82	39.9	39.9	39.9	39.72	1,516
January 20, 2026	39.52	39.54	39.54	39.63	39.52	1,000
January 16, 2026	39.98	40.02	40.02	40.02	39.98	200
January 15, 2026	40.1	40.03	40.03	40.1	40.03	200
January 14, 2026	39.99	40.15	40.15	40.19	39.94	493
January 13, 2026	39.83	39.77	39.77	39.83	39.77	411
January 12, 2026	39.71	39.76	39.76	39.76	39.66	5,800
January 09, 2026	39.6	39.71	39.71	39.76	39.35	1,360
January 08, 2026	39.28	39.3	39.3	39.32	39.28	1,049
January 07, 2026	39.08	38.91	38.91	39.33	38.81	193
January 06, 2026	39.28	39.24	39.24	39.35	39.24	900
January 05, 2026	39.11	39.11	39.11	39.11	39.11	300
January 02, 2026	38.6	38.95	38.95	38.95	38.6	137
December 31, 2025	38.68	38.53	38.53	38.68	38.53	1,202
December 30, 2025	38.82	38.82	38.82	38.82	38.82	200
December 29, 2025	38.88	38.88	38.73	38.88	38.88	100
December 26, 2025	38.94	38.94	38.94	38.94	38.94	100
December 24, 2025	38.89	38.94	38.94	38.94	38.85	413
December 23, 2025	38.9	38.74	38.74	38.9	38.74	200
December 22, 2025	38.86	38.74	38.74	38.86	38.74	3,423
December 19, 2025	38.76	38.62	38.62	38.84	38.62	1,916
December 18, 2025	38.7	38.51	38.51	38.7	38.51	622
December 17, 2025	38.53	38.53	38.53	38.53	38.53	83
December 16, 2025	38.66	38.5	38.5	38.71	38.48	24,944
December 15, 2025	38.94	38.96	38.96	39.02	38.88	5,500
December 12, 2025	38.78	38.69	38.69	38.86	38.69	1,664
December 11, 2025	38.83	38.83	38.83	38.83	38.83	511
December 10, 2025	38.28	38.59	38.59	38.59	38.28	511
December 09, 2025	38.15	38.07	38.07	38.15	38.07	1,628
December 08, 2025	38.1	37.99	37.99	38.13	37.99	1,736
December 05, 2025	38.31	38.06	38.06	38.31	38.06	4,300
December 04, 2025	38.38	38.1	38.1	38.38	38.1	1,626
December 03, 2025	38.28	38.34	38.34	38.34	38.28	400
December 02, 2025	37.92	38.01	38.01	38.04	37.92	1,400
December 01, 2025	38.11	37.93	37.93	38.11	37.93	4,200
November 28, 2025	38.12	38.12	38.12	38.12	38.12	533
November 26, 2025	37.86	37.91	37.91	38.01	37.86	800
November 25, 2025	37.6	37.75	37.67	37.75	37.56	4,111
November 24, 2025	37.18	37.24	37.17	37.34	37.18	1,300

Altrius Global Dividend ETF (DIVD) NASDAQ