Altrius Global Dividend ETF (DIVD) Historical Stock Data
32.12 ↑0.00 (0.01%)
As of May 1, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, DIVD is up 0.06% a day on average. There have been 26 days where Altrius Global Dividend ETF closed green and 4 days where DIVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 32.07 | 32.12 | ↑$0.05 (0.17%) | 32.07 | 32.12 | 197 |
| 2024-04-30 | 32.12 | 32.12 | ↑$0.00 (0.00%) | 32.12 | 32.12 | 89 |
| 2024-04-29 | 32.65 | 32.64 | ↓$0.01 (-0.04%) | 32.64 | 32.66 | 4.36K |
| 2024-04-26 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 32.40 | 32.40 | 25 |
| 2024-04-25 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 15 |
| 2024-04-24 | 32.68 | 32.68 | ↑$0.00 (0.00%) | 32.68 | 32.68 | 10 |
| 2024-04-23 | 32.68 | 32.71 | ↑$0.03 (0.09%) | 32.68 | 32.71 | 1.53K |
| 2024-04-22 | 32.43 | 32.43 | ↑$0.00 (0.00%) | 32.43 | 32.43 | 3 |
| 2024-04-19 | 32.17 | 32.18 | ↑$0.01 (0.04%) | 32.17 | 32.18 | 329 |
| 2024-04-18 | 31.90 | 31.95 | ↑$0.05 (0.14%) | 31.90 | 31.95 | 3.71K |
| 2024-04-17 | 31.96 | 31.96 | ↑$0.00 (0.00%) | 31.96 | 31.96 | 135 |
| 2024-04-16 | 31.92 | 31.92 | ↑$0.00 (0.00%) | 31.92 | 31.92 | 6 |
| 2024-04-15 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.21 | 457 |
| 2024-04-12 | 32.24 | 32.27 | ↑$0.03 (0.08%) | 32.24 | 32.27 | 1.19K |
| 2024-04-11 | 32.78 | 32.79 | ↑$0.01 (0.04%) | 32.78 | 32.79 | 885 |
| 2024-04-10 | 32.89 | 32.81 | ↓$0.08 (-0.23%) | 32.76 | 32.89 | 1.26K |
| 2024-04-09 | 33.04 | 33.15 | ↑$0.11 (0.34%) | 33.04 | 33.15 | 126 |
| 2024-04-08 | 33.16 | 33.14 | ↓$0.02 (-0.05%) | 33.14 | 33.16 | 207 |
| 2024-04-05 | 33.08 | 33.15 | ↑$0.07 (0.21%) | 33.08 | 33.15 | 206 |
| 2024-04-04 | 33.51 | 33.09 | ↓$0.42 (-1.26%) | 33.09 | 33.51 | 523 |
| 2024-04-03 | 33.33 | 33.36 | ↑$0.03 (0.09%) | 33.33 | 33.36 | 223 |
| 2024-04-02 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 33.27 | 33.27 | 12 |
| 2024-04-01 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 4 |
| 2024-03-28 | 33.55 | 33.55 | ↑$0.00 (0.00%) | 33.55 | 33.55 | 189 |
| 2024-03-27 | 33.26 | 33.47 | ↑$0.21 (0.63%) | 33.26 | 33.47 | 1.09K |
| 2024-03-26 | 33.06 | 33.06 | ↑$0.00 (0.00%) | 33.06 | 33.06 | 10 |
| 2024-03-25 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.23 | 33.23 | 3 |
| 2024-03-22 | 33.07 | 33.23 | ↑$0.16 (0.47%) | 33.02 | 33.23 | 1.15K |
| 2024-03-21 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 19 |
| 2024-03-20 | 32.89 | 33.22 | ↑$0.33 (0.99%) | 32.89 | 33.22 | 774 |
Create an account or log in to view more rows.
$DIVD taking off soon
$DIVD warming up
$DIVD always with good potential for a long term Hodl
$DIVD FYI - leaning bullish
$DIVD LFFGG
$DIVD going green
$DIVD how long until we take off?
$DIVD one of the poorest performed stocks for a big name.
$DIVD Move up
let's buy
$DIVD this will breakout Monday