Get the Stockscreener App
34.63
1.49%
-0.5235
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 May 21, 2025, is $34.63.
- Altrius Global Dividend Etf all-time high stock price is $35.47, occurred on March 07, 2025.
- 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 25.21% to $34.63 now.
- The 52-week high stock price for DIVD is $35.47, representing a 2.44% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for DIVD is $30.48, indicating a -11.99% 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 |
|---|---|---|---|---|---|
| May 21, 2025 | $35.16 | $34.74 | $0.4161 | 2,449.0 | -1.17% |
| May 20, 2025 | $35.22 | $35.13 | $0.09 | 1,645.0 | +0.27% |
| May 19, 2025 | $35.06 | $34.81 | $0.25 | 4,437.0 | +0.26% |
| May 16, 2025 | $34.97 | $34.44 | $0.53 | 8,643.0 | +1.16% |
| May 15, 2025 | $34.57 | $34.57 | $0.00 | 60.00 | +0.99% |
| May 14, 2025 | $34.26 | $34.21 | $0.0536 | 548.0 | -0.52% |
| May 13, 2025 | $34.41 | $34.41 | $0.00 | 29.00 | +0.01% |
| May 12, 2025 | $34.45 | $34.40 | $0.0472 | 1,694.0 | +1.56% |
| May 09, 2025 | $33.87 | $33.87 | $0.00 | 8.00 | -0.29% |
| May 08, 2025 | $33.99 | $33.97 | $0.02 | 238.0 | +0.35% |
| May 07, 2025 | $33.85 | $33.79 | $0.0625 | 207.0 | -0.10% |
| May 06, 2025 | $34.08 | $33.85 | $0.23 | 1,030.0 | -0.70% |
| May 05, 2025 | $34.25 | $34.04 | $0.21 | 10,568.0 | -0.28% |
| May 02, 2025 | $34.22 | $34.06 | $0.1611 | 6,434.0 | +1.22% |
| May 01, 2025 | $33.88 | $33.73 | $0.145 | 5,485.0 | +0.03% |
| Apr 30, 2025 | $33.85 | $33.38 | $0.4719 | 5,738.0 | -0.01% |
| Apr 29, 2025 | $33.82 | $33.69 | $0.1332 | 4,898.0 | -0.23% |
| Apr 28, 2025 | $33.92 | $33.56 | $0.36 | 12,366.0 | +0.61% |
| Apr 25, 2025 | $33.68 | $33.68 | $0.00 | 105.0 | -0.02% |
| Apr 24, 2025 | $33.68 | $33.48 | $0.2041 | 825.0 | +1.31% |
| Apr 23, 2025 | $33.62 | $33.25 | $0.37 | 721.0 | +0.08% |
| Apr 22, 2025 | $33.25 | $32.99 | $0.26 | 345.0 | +1.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $35.22 | $33.73 | $1.49 | 45,924.0 | +2.79% |
| 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% |
Altrius Global Dividend Etf Stock (DIVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.74 | $30.06 | $1.68 | 12,136.0 | +5.60% |
| Nov, 2023 | $30.06 | $28.24 | $1.82 | 37,754.0 | +7.00% |
| Oct, 2023 | $29.46 | $27.66 | $1.80 | 6,594.0 | +0.00% |
0.55%
0.31%
Cap:
|
Volume (24h):