NASDAQ : DIVD

Altrius Global Dividend ETF — Stock Chart

$44.6243 USD

-$0.13 (-0.29%)

Volume
3.04K
Average Volume
2.74K
Market Capitalization
$19.06M
P/E Ratio
Dividend Yield
%
Price Target
Year High
$44.99
Year Low
$35.25
Day High
—
Day Low
—
Payout Ratio
Current Ratio
DIVD Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2026-07-31 $44.67 $44.62 -0.11% 3048
2026-07-30 $44.56 $44.75 0.43% 1402
2026-07-29 $44.90 $44.81 -0.20% 742
2026-07-28 $44.87 $44.79 -0.18% 2300
2026-07-27 $44.17 $44.20 0.07% 1232
2026-07-24 $43.88 $43.90 0.05% 4100
2026-07-23 $43.67 $43.66 -0.02% 1200
2026-07-22 $44.04 $43.96 -0.18% 3128
2026-07-21 $43.74 $43.72 -0.05% 700
2026-07-20 $43.68 $43.51 -0.39% 2809
2026-07-17 $43.74 $43.74 0.00% 3124
2026-07-16 $43.71 $43.83 0.27% 2400
2026-07-15 $43.36 $43.34 -0.05% 1900
2026-07-14 $43.30 $43.14 -0.37% 1946
2026-07-13 $43.31 $43.30 -0.02% 500
2026-07-10 $43.21 $43.21 0.00% 412
2026-07-09 $43.14 $43.10 -0.09% 3800
2026-07-08 $43.22 $43.16 -0.14% 4323
2026-07-07 $43.82 $43.59 -0.52% 3507
2026-07-06 $43.17 $43.33 0.37% 6925
2026-07-02 $43.40 $43.42 0.05% 5200
2026-07-01 $42.68 $42.56 -0.28% 6853
2026-06-30 $42.52 $42.53 0.02% 10100
2026-06-29 $42.72 $42.67 -0.12% 3037
2026-06-26 $42.85 $42.77 -0.19% 4100
2026-06-25 $42.65 $42.60 -0.12% 2500
2026-06-24 $42.27 $42.26 -0.02% 1041
2026-06-23 $42.32 $42.46 0.33% 11700
2026-06-22 $42.43 $42.29 -0.33% 1218
2026-06-18 $42.32 $42.24 -0.19% 2000
2026-06-17 $42.53 $42.53 0.00% 324
2026-06-16 $43.13 $43.05 -0.19% 507
2026-06-15 $43.21 $42.88 -0.76% 1386
2026-06-12 $43.10 $43.16 0.14% 526
2026-06-11 $43.03 $42.88 -0.35% 448
2026-06-10 $42.72 $42.45 -0.63% 1132
2026-06-09 $42.52 $42.58 0.14% 949
2026-06-08 $42.44 $42.29 -0.35% 5800
2026-06-05 $42.72 $42.48 -0.56% 2224
2026-06-04 $42.68 $42.65 -0.07% 4800
2026-06-03 $42.27 $42.15 -0.28% 6000
2026-06-02 $42.31 $42.42 0.26% 3100
2026-06-01 $42.24 $42.32 0.19% 1828
2026-05-29 $42.61 $42.46 -0.35% 707
2026-05-28 $42.76 $42.67 -0.21% 4700
2026-05-27 $43.06 $42.93 -0.30% 345
2026-05-26 $43.34 $43.02 -0.74% 604
2026-05-22 $43.02 $43.02 0.00% 200
2026-05-21 $42.75 $42.93 0.42% 2000
2026-05-20 $42.51 $42.80 0.68% 1606
2026-05-19 $42.59 $42.53 -0.14% 420
2026-05-18 $42.51 $42.61 0.24% 740
2026-05-15 $42.46 $42.15 -0.73% 2500
2026-05-14 $42.51 $42.39 -0.28% 3200
2026-05-13 $42.26 $42.24 -0.05% 1400
2026-05-12 $42.19 $42.39 0.47% 2408
2026-05-11 $42.25 $42.22 -0.07% 4023
2026-05-08 $42.18 $42.14 -0.09% 2900
2026-05-07 $42.44 $42.12 -0.75% 1843
2026-05-06 $42.73 $42.77 0.09% 3200
2026-05-05 $42.28 $42.61 0.78% 4000
2026-05-04 $42.31 $42.11 -0.47% 1500
2026-05-01 $42.70 $42.67 -0.07% 5937
2026-04-30 $42.16 $42.81 1.54% 3366
2026-04-29 $41.79 $41.87 0.19% 1100
2026-04-28 $41.93 $42.02 0.21% 7000
2026-04-27 $42.10 $41.82 -0.67% 1700
2026-04-24 $42.02 $41.97 -0.12% 2700
2026-04-23 $42.08 $42.13 0.12% 800
2026-04-22 $42.29 $42.09 -0.47% 1000
2026-04-21 $42.58 $42.26 -0.75% 8638
2026-04-20 $42.69 $42.71 0.05% 4300
2026-04-17 $42.70 $42.72 0.05% 2200
2026-04-16 $42.46 $42.42 -0.09% 2100
2026-04-15 $42.23 $42.23 0.00% 400
2026-04-14 $42.29 $42.35 0.14% 3815
2026-04-13 $41.97 $42.40 1.02% 1342
2026-04-10 $42.03 $42.03 0.00% 336
2026-04-09 $41.95 $42.20 0.60% 1800
2026-04-08 $41.91 $42.06 0.36% 3500
2026-04-07 $41.12 $41.36 0.58% 1377
2026-04-06 $41.23 $41.38 0.36% 437
2026-04-02 $41.06 $41.22 0.39% 707
2026-04-01 $41.10 $41.16 0.15% 724
2026-03-31 $40.84 $41.03 0.47% 1200
2026-03-30 $40.32 $40.28 -0.10% 3200
2026-03-27 $40.42 $40.32 -0.25% 1000
2026-03-26 $40.62 $40.48 -0.34% 219
2026-03-25 $40.73 $40.74 0.02% 5200
2026-03-24 $40.35 $40.35 0.00% 1100