Get the Stockscreener App
45.48
0.29%
-0.1515
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 August 26, 2026, is $45.48.
- Altrius Global Dividend Etf all-time high stock price is $45.72, occurred on August 21, 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 64.44% to $45.48 now.
- The 52-week high stock price for DIVD is $45.72, representing a 0.53% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for DIVD is $36.11, indicating a -20.59% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $45.56 | $45.47 | $0.09 | 10,087.0 | -0.31% |
| Aug 25, 2026 | $45.63 | $45.49 | $0.1415 | 12,585.0 | -0.15% |
| Aug 24, 2026 | $45.72 | $45.63 | $0.085 | 12,784.0 | +0.10% |
| Aug 21, 2026 | $45.72 | $45.65 | $0.0654 | 9,721.0 | +0.69% |
| Aug 20, 2026 | $45.57 | $45.34 | $0.23 | 15,493.0 | -0.32% |
| Aug 19, 2026 | $45.69 | $45.45 | $0.24 | 28,195.0 | +0.76% |
| Aug 18, 2026 | $45.20 | $45.14 | $0.0582 | 4,042.0 | +0.56% |
| Aug 17, 2026 | $45.06 | $44.90 | $0.1643 | 5,962.0 | -0.55% |
| Aug 14, 2026 | $45.15 | $45.05 | $0.1001 | 5,658.0 | +0.34% |
| Aug 13, 2026 | $44.99 | $44.91 | $0.0832 | 1,612.0 | +0.63% |
| Aug 12, 2026 | $44.82 | $44.71 | $0.1106 | 740.0 | -0.38% |
| Aug 11, 2026 | $44.95 | $44.86 | $0.09 | 1,395.0 | -0.06% |
| Aug 10, 2026 | $44.90 | $44.90 | $0.00 | 470.0 | +0.06% |
| Aug 07, 2026 | $44.90 | $44.86 | $0.04 | 631.0 | +0.53% |
| Aug 06, 2026 | $44.74 | $44.64 | $0.0975 | 962.0 | -0.04% |
| Aug 05, 2026 | $44.71 | $44.66 | $0.0501 | 476.0 | -0.26% |
| Aug 04, 2026 | $44.78 | $44.74 | $0.0375 | 940.0 | +0.32% |
| Aug 03, 2026 | $44.63 | $44.53 | $0.1024 | 1,940.0 | +0.02% |
| Jul 31, 2026 | $44.71 | $44.62 | $0.0857 | 3,048.0 | -0.29% |
| Jul 30, 2026 | $44.75 | $44.56 | $0.1937 | 1,402.0 | -0.13% |
| Jul 29, 2026 | $44.99 | $44.81 | $0.176 | 742.0 | +0.05% |
| Jul 28, 2026 | $44.87 | $44.75 | $0.12 | 2,278.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $45.72 | $44.53 | $1.19 | 113,693.0 | +1.94% |
| Jul, 2026 | $44.99 | $42.55 | $2.44 | 61,008.0 | +4.91% |
| Jun, 2026 | $43.21 | $42.15 | $1.06 | 64,042.0 | +0.18% |
| May, 2026 | $43.34 | $41.92 | $1.42 | 43,935.0 | -0.82% |
| Apr, 2026 | $42.86 | $41.06 | $1.80 | 48,409.0 | +4.34% |
| Mar, 2026 | $42.42 | $39.61 | $2.81 | 41,304.0 | -3.50% |
| Feb, 2026 | $42.80 | $40.86 | $1.94 | 73,630.0 | +3.87% |
| Jan, 2026 | $40.94 | $38.60 | $2.34 | 31,206.0 | +6.23% |
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% |
0.13%
0.66%
Cap:
|
Volume (24h):