Altrius Global Dividend ETF Historical Data - DIVD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2675	0.845983554712	31.62	31.8875	31.48	375	31.69867971	SP
4	-1.5575	-4.65689938705	33.445	33.445	31.31	643	32.57116131	SP
12	-1.9725	-5.82545776728	33.86	34.3	31.31	1355	33.66524359	SP
26	-0.1325	-0.41380387258	32.02	34.465	31.31	1011	33.46436878	SP
52	0.1575	0.496375669713	31.73	34.465	30.91	966	32.92470494	SP
156	7.2275	29.3085969181	24.66	34.465	24.3739	1376	30.33749345	SP
260	7.2275	29.3085969181	24.66	34.465	24.3739	1376	30.33749345	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735256100	31.8875	0.2	0.62	31.66	31.8875	31.66	682
1735077840	31.69	0.08	0.26	31.6	31.69	31.6	11
1734996900	31.6076	0.08	0.25	31.6076	31.6076	31.6076	106
1734737700	31.5284	0.22	0.70	31.62	31.66	31.48	699
1734651300	31.31	-0.14	-0.44	31.375	31.4	31.31	937
1734564900	31.4487	-0.76	-2.35	31.4487	31.4487	31.4487	146
1734478500	32.2043	-0.04	-0.11	32.22	32.244999	32.2043	1254
1734392100	32.24	-0.32	-0.99	32.38	32.38	32.24	733
1734132900	32.5625	-0.05	-0.15	32.54	32.5625	32.54	385
1734046500	32.6129	-0.18	-0.55	32.6488	32.659999	32.6129	242
1733960100	32.7949	-0.17	-0.50	32.83	32.83	32.7949	205
1733873700	32.96	-0.14	-0.43	32.939999	32.96	32.9348	615
1733787300	33.101599	0.01	0.04	33.11	33.24	33.101599	969
1733528100	33.0873	-0.08	-0.23	33.09	33.13	33.0873	615
1733441700	33.1629	0.14	0.43	33.2391	33.2391	33.1629	277
1733355300	33.02	-0.16	-0.49	33.11	33.189999	33.02	3865
1733268900	33.1826	-0.06	-0.18	33.1826	33.1826	33.1826	10
1733182500	33.2409	-0.2	-0.61	33.29	33.29	33.24	404
1732917840	33.445	0.12	0.37	33.445	33.445	33.445	65
1732750500	33.3228	0.03	0.08	33.31	33.345	33.31	630
1732664100	33.2969	-0.16	-0.48	33.29	33.36	33.24	1136
1732577700	33.4561	0.13	0.39	33.4801	33.4801	33.4561	212
1732318500	33.3247	0.22	0.68	33.2109	33.3247	33.2109	656
1732232100	33.1	0.29	0.88	33.0201	33.14	33.02	1880
1732145700	32.8121	-0.03	-0.08	32.67	32.8121	32.67	854
1732059300	32.84	-0.13	-0.38	32.6899	32.850099	32.6899	2659
1731972900	32.965	0.22	0.67	33.009999	33.03	32.965	2047
1731713700	32.744999	-0.11	-0.34	32.7295	32.75	32.7295	264
1731627300	32.8562	-0.11	-0.33	33.0509	33.0591	32.8562	329
1731540900	32.9666	-0.1	-0.31	32.9497	33.0199	32.9497	574
1731454500	33.069	-0.39	-1.15	33.409999	33.409999	32.9801	1540
1731368100	33.455199	0.06	0.18	33.56	33.56	33.45	2004
1731108900	33.395	-0.26	-0.76	33.47	33.47	33.34	367
1731022500	33.652	0.22	0.66	33.75	33.75	33.652	652
1730936100	33.43	-0	-0.00	33.43	33.43	33.43	120
1730849700	33.4313	0.23	0.70	33.409999	33.4313	33.409999	366
1730763300	33.2	-0.04	-0.12	33.47	33.47	33.2	525
1730500500	33.24	0.06	0.18	33.42	33.42	33.24	360
1730414100	33.1799	-0.03	-0.09	33.15	33.2	33.15	767
1730327700	33.21	-0.32	-0.97	33.2805	33.299	33.21	865
1730241300	33.534999	-0.33	-0.97	33.52	33.534999	33.52	607
1730154900	33.865	0.34	1.00	33.74	33.87	33.74	1644
1729895700	33.53	-0.23	-0.69	33.53	33.53	33.53	152
1729809300	33.7646	-0.08	-0.23	33.96	33.96	33.72	452
1729722900	33.8428	-0.08	-0.24	33.8428	33.8428	33.8428	17
1729636500	33.9257	-0.01	-0.04	33.9279	33.9279	33.9257	157
1729550100	33.94	-0.32	-0.92	34.25	34.25	33.94	688
1729290900	34.2553	-0.01	-0.03	34.23	34.3	34.01	15932
1729204500	34.265	0.05	0.13	34.21	34.3	34.21	4743
1729118100	34.22	0.21	0.63	34.16	34.27	34.16	2498
1729031700	34.005	-0.24	-0.71	34.06	34.06	34.005	404
1728945300	34.2486	0.12	0.35	34.1	34.2486	34.1	2338
1728686100	34.1294	0.16	0.47	33.92	34.17	33.92	15023
1728599700	33.9687	-0.13	-0.37	34.0099	34.0099	33.91	436
1728513300	34.0944	0.32	0.96	33.73	34.0944	33.73	234
1728426900	33.77	-0.14	-0.41	33.73	33.79	33.73	509
1728340500	33.9086	-0.04	-0.12	33.94	33.9401	33.8539	1658
1728081300	33.95	0.24	0.72	33.86	33.95	33.86	82
1727994900	33.7072	-0.32	-0.94	33.87	33.87	33.7072	182
1727908500	34.0274	-0.03	-0.09	34.07	34.0701	34.01	2394
1727822100	34.0584	-0.07	-0.21	34.22	34.22	34.04	70
1727735520	34.13	-0.34	-0.97	34.29	34.29	34.11	96
1727476500	34.465	0.09	0.26	34.465	34.465	34.465	32

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altrius Global Dividend ETF (DIVD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altrius Global Dividend ETF (DIVD) Historical

Altrius Global Dividend ETF (DIVD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free