Altrius Global Dividend E... (DIVD)
NASDAQ: DIVD
· Real-Time Price · USD
36.67
-0.06 (-0.17%)
At close: Sep 09, 2025, 1:24 PM
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 36.65 | 36.73 | 36.65 | 36.73 | 36.73 | 0.00% | 474 |
| Sep 5, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.73 | 0.16% | 300 |
| Sep 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.44% | 200 |
| Sep 3, 2025 | 36.58 | 36.58 | 36.41 | 36.51 | 36.51 | -0.30% | 4,512 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.50 | 36.62 | 36.62 | -0.81% | 10,263 |
| Aug 29, 2025 | 36.92 | 36.93 | 36.82 | 36.92 | 36.92 | 0.11% | 2,307 |
| Aug 28, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.88 | -0.11% | 120 |
| Aug 27, 2025 | 36.93 | 36.93 | 36.88 | 36.92 | 36.86 | 0.33% | 700 |
| Aug 26, 2025 | 36.70 | 36.80 | 36.65 | 36.80 | 36.74 | -0.27% | 425 |
| Aug 25, 2025 | 37.02 | 37.02 | 36.90 | 36.90 | 36.83 | -1.26% | 800 |
| Aug 22, 2025 | 37.38 | 37.40 | 37.37 | 37.37 | 37.30 | 1.52% | 500 |
| Aug 21, 2025 | 36.77 | 36.85 | 36.76 | 36.81 | 36.74 | -0.35% | 1,100 |
| Aug 20, 2025 | 36.98 | 36.98 | 36.94 | 36.94 | 36.88 | 0.60% | 800 |
| Aug 19, 2025 | 36.85 | 36.86 | 36.71 | 36.72 | 36.66 | 0.38% | 4,600 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.58 | 36.58 | 36.51 | -0.16% | 1,135 |
| Aug 15, 2025 | 36.65 | 36.67 | 36.55 | 36.64 | 36.57 | 0.22% | 908 |
| Aug 14, 2025 | 36.27 | 36.61 | 36.27 | 36.56 | 36.49 | 0.11% | 2,200 |
| Aug 13, 2025 | 36.36 | 36.52 | 36.33 | 36.52 | 36.46 | 1.19% | 1,500 |
| Aug 12, 2025 | 35.87 | 36.10 | 35.76 | 36.09 | 36.02 | 1.12% | 3,436 |
| Aug 11, 2025 | 35.94 | 35.94 | 35.69 | 35.69 | 35.63 | -0.39% | 200 |