Skip to main content

Altrius Global Dividend ETF (NQ: DIVD )

33.10 +0.29 (+0.88%)
Official Closing Price Updated: 4:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 33.02 33.14 33.02 33.10 1,881 +0.29(+0.88%)
Nov 20, 2024 32.67 32.81 32.67 32.81 854 -0.03(-0.08%)
Nov 19, 2024 32.69 32.85 32.69 32.84 2,661 -0.12(-0.38%)
Nov 18, 2024 33.01 33.03 32.97 32.97 2,053 +0.22(+0.67%)
Nov 15, 2024 32.73 32.74 32.73 32.74 264 -0.11(-0.34%)
Nov 14, 2024 33.05 33.06 32.86 32.86 329 -0.11(-0.33%)
Nov 13, 2024 32.95 33.02 32.95 32.97 574 -0.10(-0.31%)
Nov 12, 2024 33.28 33.28 32.98 33.07 1,540 -0.39(-1.15%)
Nov 11, 2024 33.56 33.56 33.45 33.46 2,004 +0.06(+0.18%)
Nov 08, 2024 33.41 33.41 33.40 33.40 367 -0.26(-0.76%)
Nov 07, 2024 33.75 33.75 33.65 33.65 652 +0.22(+0.66%)
Nov 06, 2024 33.43 33.43 33.43 33.43 123 -0.00(-0.00%)
Nov 05, 2024 33.43 33.43 33.43 33.43 376 +0.23(+0.70%)
Nov 04, 2024 33.43 33.46 33.20 33.20 527 -0.04(-0.12%)
Nov 01, 2024 33.33 33.33 33.24 33.24 361 +0.06(+0.18%)
Oct 31, 2024 33.15 33.18 33.15 33.18 768 -0.03(-0.09%)
Oct 30, 2024 33.29 33.30 33.21 33.21 1,266 -0.22(-0.66%)
Oct 29, 2024 33.42 33.43 33.42 33.43 608 -0.33(-0.97%)
Oct 28, 2024 33.67 33.77 33.64 33.76 3,154 +0.33(+1.00%)
Oct 25, 2024 33.43 33.43 33.43 33.43 152 -0.23(-0.69%)
Oct 24, 2024 33.86 33.86 33.62 33.66 453 -0.08(-0.23%)
Oct 23, 2024 33.74 33.74 33.74 33.74 17 -0.08(-0.24%)
Oct 22, 2024 33.82 33.82 33.82 33.82 157 -0.01(-0.04%)
Oct 21, 2024 34.14 34.14 33.84 33.84 690 -0.31(-0.92%)
Oct 18, 2024 34.12 34.19 33.91 34.15 15,981 -0.01(-0.03%)
Oct 17, 2024 34.10 34.19 34.10 34.16 4,757 +0.04(+0.13%)
Oct 16, 2024 34.09 34.16 34.09 34.11 2,505 +0.21(+0.63%)
Oct 15, 2024 33.93 33.93 33.90 33.90 405 -0.24(-0.71%)
Oct 14, 2024 34.06 34.14 34.06 34.14 2,345 +0.12(+0.35%)
Oct 11, 2024 33.82 34.06 33.79 34.02 17,831 +0.16(+0.47%)
Oct 10, 2024 33.96 33.96 33.81 33.86 1,604 -0.13(-0.37%)
Oct 09, 2024 33.63 33.99 33.63 33.99 234 +0.32(+0.96%)
Oct 08, 2024 33.70 33.70 33.63 33.67 1,371 -0.14(-0.41%)
Oct 07, 2024 33.83 33.84 33.75 33.80 2,132 -0.04(-0.12%)
Oct 04, 2024 33.85 33.85 33.85 33.85 100 +0.24(+0.72%)
Oct 03, 2024 33.77 33.77 33.60 33.60 282 -0.32(-0.94%)
Oct 02, 2024 33.97 33.97 33.91 33.92 2,402 -0.03(-0.09%)
Oct 01, 2024 33.95 33.95 33.95 33.95 70 -0.07(-0.21%)
Sep 30, 2024 34.03 34.03 34.03 34.03 102 -0.33(-0.97%)
Sep 27, 2024 34.36 34.36 34.36 34.36 100 +0.14(+0.40%)
Sep 26, 2024 34.20 34.22 34.20 34.22 154 +0.35(+1.04%)
Sep 25, 2024 33.98 33.98 33.85 33.87 2,179 -0.32(-0.94%)
Sep 24, 2024 34.14 34.19 34.14 34.19 1,724 +0.17(+0.50%)
Sep 23, 2024 33.95 34.09 33.93 34.03 2,516 +0.08(+0.25%)
Sep 20, 2024 33.94 34.01 33.94 33.94 100 -0.27(-0.80%)
Sep 19, 2024 34.21 34.29 34.21 34.21 104 +0.32(+0.93%)
Sep 18, 2024 33.94 33.94 33.90 33.90 305 +0.03(+0.10%)
Sep 17, 2024 33.85 33.86 33.80 33.86 1,834 -0.09(-0.26%)
Sep 16, 2024 33.95 33.95 33.95 33.95 14 +0.22(+0.66%)
Sep 13, 2024 33.70 33.75 33.70 33.73 479 +0.23(+0.68%)
Sep 12, 2024 33.30 33.50 33.30 33.50 1,962 +0.17(+0.52%)
Sep 11, 2024 33.25 33.33 33.07 33.33 1,588 -0.01(-0.02%)
Sep 10, 2024 33.12 33.33 33.12 33.33 319 -0.06(-0.18%)
Sep 09, 2024 33.53 33.53 33.39 33.39 734 +0.26(+0.77%)
Sep 06, 2024 33.51 33.51 33.14 33.14 285 -0.33(-0.98%)
Sep 05, 2024 33.54 33.55 33.46 33.46 559 -0.18(-0.54%)
Sep 04, 2024 33.55 33.65 33.55 33.65 513 +0.00(+0.01%)
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.