MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVD — Altrius Global Dividend ETF
NasdaqAltrius Global Dividend ETF
$42.45
+0.08(+0.18%)
- O
- 42.51
- H
- 42.51
- L
- 42.42
- V
- 2.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.45
Period Return+27.78%
Period High$45.72
Period Low$32.99
Avg Daily Volume3.3K
Total Trading Days365
DIVD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.51 | $42.51 | $42.42 | $42.45 | +$0.08 | +0.18% | 2,577 | $42.45 | $42.42 $42.51 |
| Oct 1, 2026 | $42.50 | $42.50 | $42.29 | $42.37 | $-0.28 | -0.67% | 2,176 | $42.33 | $42.29 $42.50 |
| Sep 30, 2026 | $42.91 | $42.91 | $42.66 | $42.66 | $-0.35 | -0.82% | 3,575 | $42.77 | $42.66 $42.91 |
| Sep 29, 2026 | $43.07 | $43.07 | $42.86 | $43.01 | $-0.33 | -0.76% | 5,336 | $42.97 | $42.86 $43.07 |
| Sep 28, 2026 | $43.58 | $43.58 | $43.30 | $43.34 | $-0.23 | -0.52% | 2,575 | $43.42 | $43.30 $43.58 |
| Sep 25, 2026 | $43.49 | $43.56 | $43.49 | $43.56 | +$0.15 | +0.35% | 701 | $43.50 | $43.49 $43.56 |
| Sep 24, 2026 | $43.47 | $43.50 | $43.40 | $43.41 | $-0.12 | -0.28% | 4,171 | $43.49 | $43.40 $43.50 |
| Sep 23, 2026 | $43.68 | $43.68 | $43.49 | $43.53 | $-0.34 | -0.77% | 5,215 | $43.59 | $43.49 $43.68 |
| Sep 22, 2026 | $43.88 | $43.91 | $43.85 | $43.87 | $-0.10 | -0.22% | 4,781 | $43.87 | $43.85 $43.91 |
| Sep 21, 2026 | $43.90 | $44.04 | $43.87 | $43.96 | +$0.11 | +0.25% | 5,007 | $43.95 | $43.87 $44.04 |
| Sep 18, 2026 | $43.83 | $43.89 | $43.83 | $43.85 | $-0.39 | -0.89% | 2,250 | $43.87 | $43.83 $43.89 |
| Sep 17, 2026 | $44.00 | $44.27 | $44.00 | $44.25 | +$0.26 | +0.58% | 1,404 | $44.20 | $44.00 $44.27 |
| Sep 16, 2026 | $44.28 | $44.33 | $43.99 | $43.99 | $-0.41 | -0.92% | 2,531 | $44.28 | $43.99 $44.33 |
| Sep 15, 2026 | $44.28 | $44.43 | $44.27 | $44.40 | $-0.06 | -0.14% | 3,726 | $44.37 | $44.27 $44.43 |
| Sep 14, 2026 | $44.46 | $44.46 | $44.40 | $44.46 | +$0.28 | +0.63% | 2,935 | $44.44 | $44.40 $44.46 |
| Sep 11, 2026 | $44.12 | $44.19 | $44.12 | $44.18 | +$0.13 | +0.30% | 2,766 | $44.15 | $44.12 $44.19 |
| Sep 10, 2026 | $44.10 | $44.10 | $44.02 | $44.05 | +$0.01 | +0.02% | 2,972 | $44.05 | $44.02 $44.10 |
| Sep 9, 2026 | $44.26 | $44.31 | $44.03 | $44.05 | $-0.35 | -0.80% | 8,658 | $44.13 | $44.03 $44.31 |
| Sep 8, 2026 | $44.61 | $44.69 | $44.40 | $44.40 | $-0.53 | -1.18% | 4,190 | $44.59 | $44.40 $44.69 |
| Sep 4, 2026 | $45.04 | $45.08 | $44.93 | $44.93 | $-0.30 | -0.65% | 10,010 | $45.00 | $44.93 $45.08 |
| Sep 3, 2026 | $45.47 | $45.47 | $45.08 | $45.23 | +$0.14 | +0.31% | 2,611 | $45.24 | $45.08 $45.47 |
| Sep 2, 2026 | $45.05 | $45.14 | $45.01 | $45.08 | +$0.19 | +0.43% | 12,171 | $45.10 | $45.01 $45.14 |
| Sep 1, 2026 | $45.20 | $45.20 | $44.89 | $44.89 | +$0.04 | +0.08% | 18,728 | $44.99 | $44.89 $45.20 |
| Aug 31, 2026 | $45.00 | $45.00 | $44.80 | $44.85 | $-0.13 | -0.29% | 12,723 | $44.84 | $44.80 $45.00 |
| Aug 28, 2026 | $44.91 | $45.02 | $44.89 | $44.98 | +$0.03 | +0.06% | 20,386 | $44.95 | $44.89 $45.02 |
| Aug 27, 2026 | $45.16 | $45.16 | $44.95 | $44.96 | $-0.50 | -1.11% | 39,639 | $45.03 | $44.95 $45.16 |
| Aug 26, 2026 | $45.48 | $45.56 | $45.45 | $45.46 | $-0.17 | -0.38% | 19,952 | $45.49 | $45.45 $45.56 |
| Aug 25, 2026 | $45.49 | $45.63 | $45.49 | $45.63 | $-0.07 | -0.15% | 12,586 | $45.60 | $45.49 $45.63 |
| Aug 24, 2026 | $45.71 | $45.72 | $45.64 | $45.70 | +$0.04 | +0.10% | 12,784 | $45.66 | $45.64 $45.72 |
| Aug 21, 2026 | $45.67 | $45.72 | $45.65 | $45.65 | +$0.31 | +0.69% | 9,721 | $45.69 | $45.65 $45.72 |