Altrius Global Dividend ETF (DIVD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.84

-0.38

(-1.18%)

At close: 04:00PM EDT

Time period:

15 June 2023 - 15 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	31.84	31.84	31.84	31.84	31.84	100
13 June 2024	32.18	32.22	32.16	32.22	32.22	1,200
12 June 2024	32.47	32.47	32.41	32.41	32.41	700
11 June 2024	32.25	32.26	32.25	32.26	32.26	500
10 June 2024	32.56	32.56	32.56	32.56	32.56	100
07 June 2024	32.69	32.71	32.67	32.67	32.67	1,400
06 June 2024	32.72	32.77	32.53	32.77	32.77	18,000
05 June 2024	32.62	32.74	32.62	32.74	32.74	600
04 June 2024	32.65	32.65	32.63	32.63	32.63	700
03 June 2024	32.77	32.80	32.77	32.80	32.80	300
31 May 2024	32.64	32.91	32.64	32.91	32.91	600
30 May 2024	32.32	32.47	32.32	32.47	32.47	300
30 May 2024	0.219 Dividend
29 May 2024	32.40	32.41	32.40	32.41	32.19	500
28 May 2024	32.80	32.80	32.80	32.80	32.58	200
24 May 2024	33.02	33.02	33.00	33.01	32.78	2,000
23 May 2024	33.06	33.06	32.88	32.88	32.66	900
22 May 2024	33.20	33.21	33.15	33.21	32.99	1,900
21 May 2024	33.29	33.32	33.29	33.32	33.10	200
20 May 2024	33.39	33.39	33.33	33.33	33.10	100
17 May 2024	33.51	33.51	33.51	33.51	33.28	100
16 May 2024	33.44	33.44	33.44	33.44	33.22	100
15 May 2024	33.50	33.56	33.50	33.56	33.34	1,000
14 May 2024	33.31	33.39	33.26	33.39	33.16	700
13 May 2024	33.28	33.28	33.21	33.24	33.02	2,700
10 May 2024	33.17	33.21	33.15	33.21	32.98	1,200
09 May 2024	33.00	33.08	33.00	33.08	32.86	200
08 May 2024	32.88	32.88	32.88	32.88	32.65	-
07 May 2024	32.77	32.77	32.77	32.77	32.55	100
06 May 2024	32.59	32.64	32.55	32.64	32.42	4,900
03 May 2024	32.36	32.46	32.36	32.46	32.24	100
02 May 2024	32.16	32.30	32.16	32.30	32.08	2,800
01 May 2024	32.07	32.12	32.07	32.12	31.91	200
30 Apr 2024	32.12	32.12	32.12	32.12	31.90	100
29 Apr 2024	32.65	32.66	32.64	32.64	32.42	4,400
26 Apr 2024	32.40	32.40	32.40	32.40	32.18	100
26 Apr 2024	0.129 Dividend
25 Apr 2024	32.50	32.50	32.50	32.50	32.15	100
24 Apr 2024	32.68	32.68	32.68	32.68	32.33	100
23 Apr 2024	32.68	32.71	32.68	32.71	32.36	1,500
22 Apr 2024	32.43	32.43	32.43	32.43	32.08	100
19 Apr 2024	32.17	32.18	32.17	32.18	31.84	300
18 Apr 2024	32.01	32.01	31.90	31.95	31.60	3,700
17 Apr 2024	31.96	31.96	31.96	31.96	31.62	100
16 Apr 2024	31.92	31.92	31.92	31.92	31.58	100
15 Apr 2024	32.21	32.21	32.21	32.21	31.87	500
12 Apr 2024	32.26	32.26	32.24	32.26	31.92	1,200
11 Apr 2024	32.77	32.79	32.77	32.79	32.44	800
10 Apr 2024	32.89	32.89	32.76	32.81	32.46	1,300
09 Apr 2024	33.04	33.15	33.04	33.15	32.80	100
08 Apr 2024	33.16	33.16	33.14	33.14	32.79	200
05 Apr 2024	33.08	33.15	33.08	33.15	32.80	200
04 Apr 2024	33.51	33.51	33.09	33.09	32.73	500
03 Apr 2024	33.33	33.36	33.33	33.36	33.00	200
02 Apr 2024	33.27	33.27	33.27	33.27	32.91	100
01 Apr 2024	33.40	33.40	33.40	33.40	33.04	100
28 Mar 2024	33.55	33.55	33.55	33.55	33.19	200
27 Mar 2024	33.26	33.47	33.26	33.47	33.11	1,100
26 Mar 2024	33.06	33.06	33.06	33.06	32.71	100
26 Mar 2024	0.128 Dividend
25 Mar 2024	33.23	33.23	33.23	33.23	32.75	100
22 Mar 2024	33.28	33.28	33.02	33.23	32.74	1,100
21 Mar 2024	33.28	33.28	33.28	33.28	32.80	100
20 Mar 2024	32.89	33.22	32.89	33.22	32.73	400
19 Mar 2024	32.94	32.94	32.94	32.94	32.46	100
18 Mar 2024	32.85	32.85	32.81	32.81	32.33	800
15 Mar 2024	32.80	32.80	32.80	32.80	32.33	100
14 Mar 2024	32.78	32.78	32.74	32.74	32.26	200
13 Mar 2024	32.95	32.95	32.95	32.95	32.47	100
12 Mar 2024	32.86	32.92	32.82	32.92	32.45	900
11 Mar 2024	32.68	32.74	32.68	32.74	32.27	1,500
08 Mar 2024	32.60	32.62	32.57	32.57	32.10	1,200
07 Mar 2024	32.62	32.62	32.62	32.62	32.15	200
06 Mar 2024	32.36	32.36	32.36	32.36	31.89	-
05 Mar 2024	32.26	32.26	32.18	32.18	31.72	1,400
04 Mar 2024	32.23	32.23	32.23	32.23	31.76	100
01 Mar 2024	32.17	32.17	32.17	32.17	31.70	400
29 Feb 2024	32.02	32.02	32.02	32.02	31.56	100
28 Feb 2024	31.93	31.93	31.91	31.91	31.45	200
27 Feb 2024	31.93	32.00	31.93	32.00	31.53	200
27 Feb 2024	0.067 Dividend
26 Feb 2024	32.08	32.08	32.08	32.08	31.55	100
23 Feb 2024	32.25	32.25	32.25	32.25	31.72	100
22 Feb 2024	32.01	32.08	32.01	32.08	31.55	200
21 Feb 2024	31.87	31.87	31.87	31.87	31.34	100
20 Feb 2024	31.75	31.75	31.75	31.75	31.22	100
16 Feb 2024	31.78	31.78	31.71	31.71	31.19	800
15 Feb 2024	31.60	31.72	31.60	31.72	31.20	600
14 Feb 2024	31.38	31.38	31.38	31.38	30.86	100
13 Feb 2024	31.50	31.50	31.24	31.24	30.73	200
12 Feb 2024	31.57	31.76	31.57	31.70	31.18	1,100
09 Feb 2024	31.46	31.51	31.46	31.51	30.99	300
08 Feb 2024	31.49	31.54	31.49	31.54	31.02	900
07 Feb 2024	31.62	31.63	31.57	31.57	31.04	600
06 Feb 2024	31.59	31.59	31.59	31.59	31.07	100
05 Feb 2024	31.37	31.37	31.31	31.31	30.79	700
02 Feb 2024	31.44	31.53	31.43	31.52	31.00	1,800
01 Feb 2024	31.52	31.59	31.27	31.59	31.07	2,100
31 Jan 2024	31.42	31.42	31.41	31.41	30.89	1,200
30 Jan 2024	31.67	31.77	31.67	31.77	31.24	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,000.88-151.66(-0.15%)

Altrius Global Dividend ETF (DIVD)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,000.88
-151.66(-0.15%)