Get the Stockscreener App
40.02
0.03%
-0.0121
Altrius Global Dividend Etf Stock (DIVD) Price History
The historical daily chart and data for Altrius Global Dividend Etf stock (DIVD), show that the latest closing stock price as of January 16, 2026, is $40.02.
- Altrius Global Dividend Etf all-time high stock price is $40.16, occurred on January 14, 2026.
- The lowest Altrius Global Dividend Etf stock price recorded was $27.66 on October 27, 2023. Since then, Altrius Global Dividend Etf's stock price has risen over 44.70% to $40.02 now.
- The 52-week high stock price for DIVD is $40.16, representing a 0.35% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for DIVD is $30.48, indicating a -23.84% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about DIVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $40.02 | $39.98 | $0.04 | 146.0 | -0.03% |
| Jan 15, 2026 | $40.10 | $40.03 | $0.0679 | 192.0 | -0.30% |
| Jan 14, 2026 | $40.16 | $40.15 | $0.0069 | 1,493.0 | +0.97% |
| Jan 13, 2026 | $39.83 | $39.77 | $0.0625 | 411.0 | +0.01% |
| Jan 12, 2026 | $39.76 | $39.66 | $0.1038 | 5,751.0 | +0.13% |
| Jan 09, 2026 | $39.76 | $39.35 | $0.41 | 2,000.0 | +0.88% |
| Jan 08, 2026 | $39.36 | $39.28 | $0.0848 | 1,049.0 | +1.16% |
| Jan 07, 2026 | $39.14 | $38.91 | $0.2285 | 1,452.0 | -0.84% |
| Jan 06, 2026 | $39.34 | $39.24 | $0.1021 | 861.0 | +0.34% |
| Jan 05, 2026 | $39.11 | $39.11 | $0.00 | 270.0 | +0.42% |
| Jan 02, 2026 | $38.95 | $38.60 | $0.3483 | 137.0 | +1.07% |
| Dec 31, 2025 | $38.68 | $38.53 | $0.145 | 1,202.0 | -0.73% |
| Dec 30, 2025 | $38.82 | $38.82 | $0.00 | 192.0 | -0.16% |
| Dec 29, 2025 | $38.88 | $38.88 | $0.00 | 35.00 | -0.14% |
| Dec 26, 2025 | $38.94 | $38.94 | $0.00 | 15.00 | +0.00% |
| Dec 24, 2025 | $38.94 | $38.85 | $0.085 | 413.0 | +0.49% |
| Dec 23, 2025 | $38.90 | $38.74 | $0.1549 | 191.0 | +0.00% |
| Dec 22, 2025 | $38.86 | $38.74 | $0.1146 | 3,423.0 | +0.31% |
| Dec 19, 2025 | $38.84 | $38.62 | $0.2165 | 1,916.0 | +0.30% |
| Dec 18, 2025 | $38.70 | $38.51 | $0.191 | 622.0 | -0.05% |
Altrius Global Dividend Etf Stock (DIVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Altrius Global Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Altrius Global Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Altrius Global Dividend Etf Stock (DIVD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $40.16 | $38.60 | $1.56 | 13,908.0 | +3.85% |
Altrius Global Dividend Etf Stock (DIVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.02 | $37.92 | $1.10 | 54,794.0 | +1.83% |
| Nov, 2025 | $38.12 | $36.34 | $1.78 | 37,816.0 | +3.83% |
| Oct, 2025 | $37.39 | $36.11 | $1.28 | 50,123.0 | -0.44% |
| Sep, 2025 | $37.12 | $36.29 | $0.8326 | 66,595.0 | -0.11% |
| Aug, 2025 | $37.40 | $34.93 | $2.47 | 111,611.0 | +4.55% |
| Jul, 2025 | $36.72 | $35.31 | $1.41 | 27,937.0 | -0.97% |
| Jun, 2025 | $35.80 | $34.62 | $1.18 | 60,703.0 | +2.69% |
| May, 2025 | $35.22 | $33.73 | $1.49 | 87,344.0 | +2.73% |
| Apr, 2025 | $34.59 | $30.48 | $4.11 | 139,030.0 | -2.32% |
| Mar, 2025 | $35.47 | $34.11 | $1.36 | 12,977.0 | +0.41% |
| Feb, 2025 | $34.50 | $33.02 | $1.48 | 6,584.0 | +3.57% |
| Jan, 2025 | $33.55 | $31.38 | $2.17 | 13,321.0 | +5.65% |
Altrius Global Dividend Etf Stock (DIVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.24 | $31.31 | $1.93 | 12,549.0 | -6.05% |
| Nov, 2024 | $33.75 | $32.67 | $1.08 | 17,291.0 | +0.80% |
| Oct, 2024 | $34.30 | $33.15 | $1.15 | 59,098.0 | -2.78% |
| Sep, 2024 | $34.47 | $33.22 | $1.25 | 15,877.0 | -0.33% |
| Aug, 2024 | $34.24 | $31.74 | $2.50 | 11,391.0 | +3.16% |
| Jul, 2024 | $33.26 | $31.82 | $1.44 | 19,237.0 | +3.95% |
| Jun, 2024 | $32.80 | $31.77 | $1.03 | 28,908.0 | -2.97% |
| May, 2024 | $33.57 | $32.07 | $1.50 | 20,566.0 | +2.47% |
| Apr, 2024 | $33.51 | $31.90 | $1.61 | 15,097.0 | -4.27% |
| Mar, 2024 | $33.55 | $32.17 | $1.38 | 9,703.0 | +4.78% |
| Feb, 2024 | $32.25 | $31.24 | $1.01 | 10,009.0 | +1.95% |
| Jan, 2024 | $32.10 | $31.03 | $1.07 | 30,914.0 | -1.04% |
0.02%
0.27%
Cap:
|
Volume (24h):