Skip to main content

Altrius Global Dividend ETF (NQ: DIVD )

32.41 +0.15 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 32.47 32.47 32.41 32.41 738 +0.15(+0.45%)
Jun 11, 2024 32.25 32.27 32.25 32.27 489 -0.30(-0.91%)
Jun 10, 2024 32.56 32.56 32.56 32.56 7 -0.11(-0.34%)
Jun 07, 2024 32.69 32.71 32.67 32.67 1,382 -0.10(-0.29%)
Jun 06, 2024 32.72 32.77 32.53 32.77 17,968 +0.03(+0.09%)
Jun 05, 2024 32.62 32.74 32.62 32.74 575 +0.11(+0.34%)
Jun 04, 2024 32.65 32.65 32.63 32.63 722 -0.17(-0.52%)
Jun 03, 2024 32.77 32.80 32.77 32.80 252 -0.11(-0.34%)
May 31, 2024 32.64 32.91 32.64 32.91 642 +0.44(+1.35%)
May 30, 2024 32.32 32.47 32.32 32.47 270 +0.28(+0.88%)
May 29, 2024 32.18 32.19 32.18 32.19 458 -0.39(-1.19%)
May 28, 2024 32.58 32.58 32.58 32.58 186 -0.21(-0.63%)
May 24, 2024 32.80 32.80 32.78 32.79 1,980 +0.13(+0.39%)
May 23, 2024 32.84 32.84 32.66 32.66 907 -0.33(-1.01%)
May 22, 2024 32.98 32.99 32.92 32.99 1,898 -0.11(-0.32%)
May 21, 2024 33.07 33.10 33.07 33.10 202 -0.01(-0.03%)
May 20, 2024 33.16 33.16 33.10 33.10 113 -0.18(-0.54%)
May 17, 2024 33.28 33.28 33.28 33.28 109 +0.07(+0.20%)
May 16, 2024 33.22 33.22 33.22 33.22 10 -0.12(-0.37%)
May 15, 2024 33.27 33.34 33.27 33.34 999 +0.17(+0.53%)
May 14, 2024 33.08 33.16 33.04 33.16 689 +0.15(+0.45%)
May 13, 2024 33.06 33.06 32.99 33.02 2,754 +0.03(+0.11%)
May 10, 2024 32.95 32.98 32.93 32.98 1,203 +0.12(+0.36%)
May 09, 2024 32.78 32.86 32.78 32.86 202 +0.21(+0.64%)
May 08, 2024 32.65 32.65 32.65 32.65 0 +0.10(+0.31%)
May 07, 2024 32.55 32.55 32.55 32.55 9 +0.13(+0.40%)
May 06, 2024 32.37 32.42 32.33 32.42 4,902 +0.19(+0.58%)
May 03, 2024 32.14 32.24 32.14 32.24 100 +0.16(+0.50%)
May 02, 2024 31.94 32.08 31.94 32.08 2,861 +0.17(+0.54%)
May 01, 2024 31.85 31.91 31.85 31.91 198 +0.00(+0.01%)
Apr 30, 2024 31.90 31.90 31.90 31.90 89 -0.51(-1.59%)
Apr 29, 2024 32.43 32.44 32.42 32.42 4,387 +0.24(+0.74%)
Apr 26, 2024 32.18 32.18 32.18 32.18 100 +0.03(+0.08%)
Apr 25, 2024 32.15 32.15 32.15 32.15 17 -0.18(-0.56%)
Apr 24, 2024 32.33 32.33 32.33 32.33 10 -0.03(-0.08%)
Apr 23, 2024 32.33 32.36 32.33 32.36 1,545 +0.28(+0.88%)
Apr 22, 2024 32.08 32.08 32.08 32.08 3 +0.24(+0.75%)
Apr 19, 2024 31.83 31.84 31.83 31.84 332 +0.23(+0.74%)
Apr 18, 2024 31.67 31.67 31.56 31.60 3,748 -0.01(-0.04%)
Apr 17, 2024 31.62 31.62 31.62 31.62 136 +0.03(+0.11%)
Apr 16, 2024 31.58 31.58 31.58 31.58 6 -0.29(-0.90%)
Apr 15, 2024 31.87 31.87 31.87 31.87 461 -0.05(-0.16%)
Apr 12, 2024 31.91 31.92 31.90 31.92 1,184 -0.52(-1.61%)
Apr 11, 2024 32.42 32.44 32.42 32.44 793 -0.02(-0.06%)
Apr 10, 2024 32.54 32.54 32.41 32.46 1,270 -0.33(-1.02%)
Apr 09, 2024 32.69 32.80 32.69 32.80 127 +0.01(+0.03%)
Apr 08, 2024 32.81 32.81 32.79 32.79 209 -0.01(-0.02%)
Apr 05, 2024 32.73 32.80 32.73 32.80 208 +0.06(+0.19%)
Apr 04, 2024 33.15 33.15 32.73 32.73 528 -0.27(-0.81%)
Apr 03, 2024 32.97 33.00 32.97 33.00 225 +0.09(+0.28%)
Apr 02, 2024 32.91 32.91 32.91 32.91 12 -0.13(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.