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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.73	37.27	37.27	37.36	36.73	906
November 20, 2025	36.53	36.55	36.55	36.55	36.53	389
November 19, 2025	36.93	36.93	36.93	36.93	36.93	334
November 18, 2025	37.26	37.15	37.15	37.26	37.15	600
November 17, 2025	37.44	37.1	37.1	37.44	37.1	1,312
November 14, 2025	37.55	37.55	37.55	37.55	37.55	500
November 13, 2025	37.92	37.67	37.67	37.92	37.66	2,500
November 12, 2025	37.83	37.81	37.81	37.88	37.81	1,400
November 11, 2025	37.58	37.69	37.69	37.69	37.47	1,212
November 10, 2025	37	37.21	37.21	37.21	36.89	1,411
November 07, 2025	36.57	36.86	36.86	36.86	36.57	3,560
November 06, 2025	36.71	36.67	36.67	36.71	36.6	2,300
November 05, 2025	36.51	36.58	36.58	36.68	36.47	6,928
November 04, 2025	36.42	36.38	36.38	36.42	36.37	400
November 03, 2025	36.53	36.55	36.55	36.55	36.53	400
October 31, 2025	36.6	36.72	36.72	36.77	36.6	774
October 30, 2025	36.73	36.66	36.66	36.81	36.66	5,337
October 29, 2025	37	36.79	36.79	37.11	36.79	4,743
October 28, 2025	37.04	37.04	37.04	37.04	37.04	600
October 27, 2025	37.2	37.28	37.28	37.28	37.2	600
October 24, 2025	37.08	37.03	37.03	37.09	37.03	1,274
October 23, 2025	36.91	37.06	37.06	37.09	36.91	1,930
October 22, 2025	36.88	36.88	36.88	36.93	36.83	5,616
October 21, 2025	36.88	36.91	36.91	36.99	36.88	5,215
October 20, 2025	36.94	37.02	37.02	37.02	36.94	400
October 17, 2025	36.74	36.94	36.94	36.94	36.74	200
October 16, 2025	36.83	36.69	36.69	36.88	36.58	1,731
October 15, 2025	36.79	36.65	36.65	36.79	36.65	200
October 14, 2025	36.15	36.55	36.55	36.67	36.15	3,958
October 13, 2025	36.39	36.38	36.38	36.39	36.34	1,000
October 10, 2025	36.81	36.11	36.11	36.81	36.11	960
October 09, 2025	36.85	36.69	36.69	36.85	36.69	2,025
October 08, 2025	36.97	36.92	36.92	37.05	36.87	3,364
October 07, 2025	37.09	36.97	36.97	37.19	36.97	2,500
October 06, 2025	37.23	37.17	37.17	37.23	37.17	1,300
October 03, 2025	37.39	37.31	37.31	37.39	37.31	2,538
October 02, 2025	37.28	37.16	37.16	37.35	37.08	2,280
October 01, 2025	36.89	37.24	37.24	37.28	36.89	1,400
September 30, 2025	36.65	36.88	36.88	36.89	36.58	15,217
September 29, 2025	36.59	36.53	36.53	36.62	36.44	11,400
September 26, 2025	36.59	36.61	36.61	36.77	36.59	7,213
September 25, 2025	36.4	36.32	36.32	36.4	36.29	2,169
September 24, 2025	36.72	36.63	36.63	36.72	36.63	4,383
September 23, 2025	36.76	36.69	36.69	36.76	36.69	900
September 22, 2025	36.76	36.72	36.72	36.76	36.72	1,000
September 19, 2025	36.84	36.8	36.8	36.84	36.8	1,300
September 18, 2025	36.91	36.91	36.91	36.93	36.91	1,147
September 17, 2025	36.82	36.89	36.89	36.97	36.82	2,100
September 16, 2025	36.91	36.87	36.87	36.93	36.86	2,282
September 15, 2025	36.85	36.8	36.8	36.85	36.8	400
September 12, 2025	36.93	36.9	36.9	36.97	36.88	1,516
September 11, 2025	37.04	37.12	37.12	37.12	37.04	256

Altrius Global Dividend ETF (DIVD) NASDAQ