Get the Stockscreener App
34.79
0.68%
0.235
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 March 13, 2025, is $34.79.
- 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 25.79% to $34.79 now.
- The 52-week high stock price for DIVD is $35.47, representing a 1.97% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for DIVD is $31.31, indicating a -10.00% decrease from the current share price, occurred on December 19, 2024.
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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $34.46 | $34.36 | $0.10 | 1,994.0 | -0.45% |
| Mar 12, 2025 | $34.57 | $34.52 | $0.0501 | 689.0 | -0.08% |
| Mar 11, 2025 | $34.64 | $34.58 | $0.0575 | 229.0 | -1.42% |
| Mar 10, 2025 | $35.08 | $35.06 | $0.0222 | 2,561.0 | -1.11% |
| Mar 07, 2025 | $35.47 | $35.47 | $0.00 | 25.00 | +1.51% |
| Mar 06, 2025 | $34.95 | $34.95 | $0.00 | 17.00 | +0.38% |
| Mar 05, 2025 | $34.81 | $34.64 | $0.175 | 621.0 | +1.94% |
| Mar 04, 2025 | $34.15 | $34.11 | $0.0409 | 150.0 | -0.87% |
| Mar 03, 2025 | $34.45 | $34.45 | $0.00 | 301.0 | -0.04% |
| Feb 28, 2025 | $34.46 | $34.46 | $0.00 | 165.0 | +0.76% |
| Feb 27, 2025 | $34.20 | $34.20 | $0.00 | 2.00 | -0.30% |
| Feb 26, 2025 | $34.30 | $34.30 | $0.00 | 43.00 | -0.57% |
| Feb 25, 2025 | $34.50 | $34.50 | $0.00 | 261.0 | +0.79% |
| Feb 24, 2025 | $34.32 | $34.23 | $0.0905 | 148.0 | +0.37% |
| Feb 21, 2025 | $34.10 | $34.10 | $0.00 | 3.00 | -0.39% |
| Feb 20, 2025 | $34.24 | $34.24 | $0.00 | 6.00 | +0.27% |
| Feb 19, 2025 | $34.15 | $34.15 | $0.00 | 66.00 | -0.23% |
| Feb 18, 2025 | $34.22 | $34.18 | $0.043 | 1,621.0 | +1.15% |
| Feb 14, 2025 | $33.88 | $33.83 | $0.0408 | 1,927.0 | -0.02% |
| Feb 13, 2025 | $33.84 | $33.84 | $0.00 | 15.00 | +0.88% |
| Feb 12, 2025 | $33.55 | $33.55 | $0.00 | 40.00 | -0.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $35.47 | $34.11 | $1.36 | 8,581.0 | -0.19% |
| 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% |
1.33%
Cap:
|
Volume (24h):