Get the Stockscreener App
43.50
0.49%
0.211
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 October 14, 2026, is $43.50.
- 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 57.29% to $43.50 now.
- The 52-week high stock price for DIVD is $45.72, representing a 5.10% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for DIVD is $36.21, indicating a -16.76% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Altrius Global Dividend Etf (DIVD) stock in the beginning of 2025 was $31.38. The stock closed the year at $38.53, a gain of over 22.80% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $43.50 | $43.46 | $0.04 | 1,275.0 | +0.49% |
| Oct 13, 2026 | $43.36 | $43.23 | $0.13 | 5,460.0 | +0.27% |
| Oct 12, 2026 | $43.27 | $43.13 | $0.135 | 5,576.0 | +0.40% |
| Oct 09, 2026 | $43.02 | $42.93 | $0.09 | 8,293.0 | +0.24% |
| Oct 08, 2026 | $42.92 | $42.47 | $0.4501 | 10,108.0 | +0.94% |
| Oct 07, 2026 | $42.64 | $42.50 | $0.1428 | 4,026.0 | -0.53% |
| Oct 06, 2026 | $42.78 | $42.69 | $0.095 | 3,944.0 | +0.33% |
| Oct 05, 2026 | $42.66 | $42.52 | $0.14 | 4,396.0 | +0.18% |
| Oct 02, 2026 | $42.51 | $42.42 | $0.09 | 2,579.0 | +0.31% |
| Oct 01, 2026 | $42.49 | $42.29 | $0.205 | 2,176.0 | -0.67% |
| Sep 30, 2026 | $42.91 | $42.66 | $0.2519 | 3,575.0 | -0.82% |
| Sep 29, 2026 | $43.06 | $42.86 | $0.2049 | 5,336.0 | -0.76% |
| Sep 28, 2026 | $43.58 | $43.30 | $0.28 | 2,575.0 | -0.52% |
| Sep 25, 2026 | $43.56 | $43.49 | $0.0741 | 701.0 | +0.35% |
| Sep 24, 2026 | $43.50 | $43.40 | $0.10 | 4,171.0 | -0.28% |
| Sep 23, 2026 | $43.68 | $43.49 | $0.19 | 5,215.0 | -0.77% |
| Sep 22, 2026 | $43.91 | $43.85 | $0.0599 | 4,781.0 | -0.22% |
| Sep 21, 2026 | $44.04 | $43.87 | $0.17 | 5,007.0 | +0.25% |
| Sep 18, 2026 | $43.89 | $43.83 | $0.06 | 2,250.0 | -0.89% |
| Sep 17, 2026 | $44.27 | $44.00 | $0.27 | 1,403.0 | +0.58% |
| Sep 16, 2026 | $44.33 | $43.99 | $0.3362 | 2,531.0 | -0.92% |
| Sep 15, 2026 | $44.43 | $44.27 | $0.16 | 3,725.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $43.50 | $42.29 | $1.21 | 47,833.0 | +1.97% |
| Sep, 2026 | $45.47 | $42.66 | $2.81 | 106,306.0 | -4.89% |
| Aug, 2026 | $45.72 | $44.53 | $1.19 | 196,304.0 | +0.51% |
| 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% |
1.35%
Cap:
|
Volume (24h):