Altrius Global Dividend ETF (DIVD) Historical Stock Data

29.57 ↑0.04 (0.12%)
As of November 29, 2022, 10:03am EST.

Historical Data

In the past 30 trading days, DIVD is down -0.12% a day on average. There have been 16 days where Altrius Global Dividend ETF closed green and 14 days where DIVD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0229.6229.57↓$0.05 (-0.18%)29.3729.62574
2022-12-0129.7429.53↓$0.21 (-0.70%)29.5129.740.93K
2022-11-3029.2629.43↑$0.17 (0.58%)29.2629.43443
2022-11-2929.2529.02↓$0.23 (-0.78%)28.9629.25505
2022-11-2829.1128.87↓$0.24 (-0.82%)28.8729.111.69K
2022-11-2329.0629.06↑$0.00 (0.00%)29.0629.0645
2022-11-2228.6328.99↑$0.36 (1.27%)28.6329.064.21K
2022-11-2128.5828.56↓$0.02 (-0.07%)28.5628.58800
2022-11-1828.6728.56↓$0.11 (-0.38%)28.5128.671.34K
2022-11-1728.1728.39↑$0.22 (0.79%)28.1728.451.16K
2022-11-1628.3128.36↑$0.05 (0.17%)28.3128.493.50K
2022-11-1528.7128.44↓$0.26 (-0.91%)28.4328.714.39K
2022-11-1428.3328.33↑$0.00 (0.00%)28.3328.3370
2022-11-1128.2328.44↑$0.21 (0.75%)28.2328.471.19K
2022-11-1027.9828.13↑$0.15 (0.52%)27.9428.13729
2022-11-0927.6927.15↓$0.54 (-1.94%)27.1527.691.36K
2022-11-0827.7127.59↓$0.11 (-0.41%)27.5527.733.44K
2022-11-0727.5227.50↓$0.02 (-0.07%)27.4227.613.84K
2022-11-0427.1027.31↑$0.21 (0.77%)27.1027.312.28K
2022-11-0326.5526.61↑$0.06 (0.23%)26.5526.75443
2022-11-0227.0926.67↓$0.42 (-1.55%)26.6727.204
2022-11-0127.0927.12↑$0.03 (0.09%)27.0927.194.47K
2022-10-3127.1226.97↓$0.15 (-0.57%)26.9727.200.92K
2022-10-2626.6726.67↑$0.00 (0.00%)26.6726.676
2022-10-2526.4626.45↓$0.01 (-0.05%)26.2226.46211
2022-10-2426.1626.18↑$0.02 (0.07%)26.1626.18101
2022-10-2126.0026.00↑$0.00 (0.00%)26.0026.0095
2022-10-1925.5925.59↑$0.00 (0.00%)25.5925.595
2022-10-1825.7325.79↑$0.06 (0.25%)25.7325.79400
2022-10-1725.7125.56↓$0.15 (-0.60%)25.5525.751.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$DIVD I hope I never have to work for anyone again after this

0 Like Report
mezzymez2

$DIVD Silly Bears tricks are for kids

0 Like Report