Dark

DIVD
Altrius Global Dividend ETF
stock NASDAQ ETF

At Close

Aug 6, 2026 3:20:44 PM EDT

44.68USD+0.073%(+44.68)962

44.64Bid 44.71Ask 0.07Spread

Pre-market

Aug 3, 2026 8:57:30 AM EDT

44.60USD-0.396%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	44.6800	44.6800	44.6800	44.6800	+0.045%	962	0.000%
2026-08-05	44.7100	44.7100	44.6599	44.6599	-0.262%	477	+0.045%
2026-08-04	44.7399	44.7774	44.7399	44.7774	+0.325%	940	-0.218%
2026-08-03	44.5600	44.6324	44.5300	44.6324	+0.018%	1,940	+0.107%
2026-07-31	44.6700	44.7100	44.6243	44.6243	-0.289%	3,048	+0.125%
2026-07-30	44.5600	44.7537	44.5600	44.7537	-0.135%	1,402	-0.165%
2026-07-29	44.9000	44.9900	44.8140	44.8140	+0.047%	742	-0.299%
2026-07-28	44.8700	44.8700	44.7500	44.7929	+1.347%	2,279	-0.252%
2026-07-27	44.1700	44.2700	44.1700	44.1974	+0.666%	1,233	+1.092%
2026-07-24	43.8800	44.0200	43.8800	43.9048	+0.559%	4,054	+1.766%
2026-07-23	43.6650	43.6900	43.6300	43.6609	-0.687%	1,176	+2.334%
2026-07-22	44.0400	44.0500	43.9630	43.9630	+0.566%	3,129	+1.631%
2026-07-21	43.7400	43.7600	43.7156	43.7156	+0.463%	663	+2.206%
2026-07-20	43.6800	43.6800	43.5141	43.5141	-0.511%	2,810	+2.679%
2026-07-17	43.7400	43.7400	43.6800	43.7374	-0.209%	3,125	+2.155%
2026-07-16	43.7100	43.8292	43.7100	43.8292	+1.126%	2,379	+1.941%
2026-07-15	43.3600	43.4200	43.3413	43.3413	+0.473%	1,872	+3.089%
2026-07-14	43.2950	43.3400	43.1374	43.1374	-0.375%	1,947	+3.576%
2026-07-13	43.3100	43.3100	43.2997	43.2997	+0.198%	487	+3.188%
2026-07-10	43.2100	43.2141	43.1700	43.2141	+0.268%	413	+3.392%
2026-07-09	43.1400	43.1800	43.0987	43.0987	-0.133%	3,756	+3.669%
2026-07-08	43.2200	43.2500	43.0800	43.1563	-0.995%	4,324	+3.531%
2026-07-07	43.8200	43.8800	43.5400	43.5900	+0.611%	3,508	+2.501%
2026-07-06	43.1700	43.3700	43.1700	43.3253	-0.226%	6,925	+3.127%
2026-07-02	43.4000	43.4234	43.2000	43.4234	+2.019%	5,184	+2.894%
2026-07-01	42.6800	42.6800	42.5500	42.5641	+0.069%	6,579	+4.971%
2026-06-30	42.5200	42.6200	42.5200	42.5347	-0.313%	10,096	+5.044%
2026-06-29	42.7200	42.7200	42.6681	42.6681	-0.243%	3,038	+4.715%
2026-06-26	42.8500	42.8500	42.6500	42.7721	+0.412%	4,090	+4.461%
2026-06-25	42.6500	42.8200	42.5968	42.5968	+0.787%	2,474	+4.891%
2026-06-24	42.2700	42.2700	42.2640	42.2640	-0.465%	1,041	+5.716%
2026-06-23	42.3200	42.4615	42.3200	42.4615	+0.410%	11,666	+5.225%
2026-06-22	42.4300	42.4300	42.2883	42.2883	+0.111%	1,218	+5.656%
2026-06-18	42.3200	42.3200	42.2416	42.2416	-0.688%	1,971	+5.773%
2026-06-17	42.5343	42.5343	42.5343	42.5343	-1.187%	325	+5.045%
2026-06-16	43.1300	43.1300	43.0454	43.0454	+0.386%	508	+3.797%
2026-06-15	43.2100	43.2100	42.8800	42.8800	-0.653%	1,292	+4.198%
2026-06-12	43.1000	43.1617	43.1000	43.1617	+0.656%	527	+3.518%
2026-06-11	43.0300	43.0300	42.8803	42.8803	+1.004%	448	+4.197%
2026-06-10	42.7200	42.7200	42.4541	42.4541	-0.287%	1,042	+5.243%
2026-06-09	42.5200	42.5764	42.3700	42.5764	+0.670%	855	+4.941%
2026-06-08	42.4350	42.4800	42.2932	42.2932	-0.430%	5,783	+5.643%
2026-06-05	42.7200	42.7200	42.4760	42.4760	-0.413%	2,225	+5.189%
2026-06-04	42.6800	42.6800	42.5801	42.6520	+1.199%	4,761	+4.755%
2026-06-03	42.2700	42.2700	42.1466	42.1466	-0.651%	5,988	+6.011%
2026-06-02	42.3100	42.4400	42.3100	42.4227	+0.252%	3,060	+5.321%
2026-06-01	42.2350	42.4300	42.2350	42.3159	-0.338%	1,674	+5.587%
2026-05-29	42.6100	42.6100	42.4594	42.4594	-0.482%	708	+5.230%
2026-05-28	42.7600	42.7600	42.6400	42.6650	-0.627%	4,689	+4.723%
2026-05-27	43.0600	43.0600	42.9341	42.9341	-0.191%	346	+4.066%
2026-05-26	43.3400	43.3400	43.0164	43.0164	+0.003%	605	+3.867%
2026-05-22	43.0152	43.0152	43.0152	43.0152	+0.194%	192	+3.870%
2026-05-21	42.7500	42.9700	42.7500	42.9318	+0.296%	1,967	+4.072%
2026-05-20	42.5100	42.8049	42.5100	42.8049	+0.658%	1,607	+4.381%
2026-05-19	42.5899	42.5900	42.5250	42.5250	-0.193%	420	+5.068%
2026-05-18	42.5100	42.6073	42.5000	42.6073	+1.085%	740	+4.865%
2026-05-15	42.4600	42.4600	42.1425	42.1500	-0.556%	2,481	+6.002%
2026-05-14	42.5100	42.5450	42.3856	42.3856	+0.357%	3,199	+5.413%
2026-05-13	42.2600	42.2600	42.2300	42.2350	-0.354%	1,367	+5.789%
2026-05-12	42.1900	42.3852	42.1200	42.3852	+0.395%	2,409	+5.414%
2026-05-11	42.2500	42.3300	42.2184	42.2184	+0.188%	4,023	+5.831%
2026-05-08	42.1800	42.2200	42.0701	42.1391	+0.040%	2,898	+6.030%
2026-05-07	42.4400	42.4700	41.9200	42.1222	-1.507%	1,844	+6.072%
2026-05-06	42.7300	42.8100	42.6900	42.7666	+0.368%	3,179	+4.474%
2026-05-05	42.2800	42.6100	42.2800	42.6100	+1.191%	3,967	+4.858%
2026-05-04	42.3100	42.3100	42.1086	42.1086	-1.324%	1,470	+6.107%
2026-05-01	42.7000	42.7000	42.5900	42.6737	-0.320%	5,842	+4.701%
2026-04-30	42.1600	42.8106	42.1600	42.8106	+2.238%	3,271	+4.367%
2026-04-29	41.7900	41.9600	41.7900	41.8734	-0.349%	1,069	+6.703%
2026-04-28	41.9300	42.0700	41.9300	42.0200	+0.477%	6,967	+6.330%
2026-04-27	42.1000	42.1000	41.8207	41.8207	-0.360%	1,664	+6.837%
2026-04-24	42.0150	42.0150	41.8400	41.9719	-0.363%	2,656	+6.452%
2026-04-23	42.0800	42.1250	42.0200	42.1250	+0.080%	751	+6.065%
2026-04-22	42.2900	42.2900	42.0914	42.0914	-0.407%	954	+6.150%
2026-04-21	42.5800	42.6700	42.2634	42.2634	-1.052%	8,638	+5.718%
2026-04-20	42.6900	42.7126	42.5800	42.7126	-0.016%	4,277	+4.606%
2026-04-17	42.7000	42.8600	42.7000	42.7195	+0.716%	2,183	+4.589%
2026-04-16	42.4600	42.4600	42.2900	42.4160	+0.441%	2,071	+5.338%
2026-04-15	42.2296	42.2296	42.2296	42.2296	-0.273%	390	+5.803%
2026-04-14	42.2900	42.3500	42.2899	42.3450	-0.141%	3,816	+5.514%
2026-04-13	41.9700	42.4048	41.9699	42.4048	+0.892%	1,342	+5.365%
2026-04-10	42.0300	42.0300	42.0300	42.0300	-0.397%	337	+6.305%
2026-04-09	41.9500	42.1974	41.9362	42.1974	+0.331%	1,778	+5.883%
2026-04-08	41.9100	42.3500	41.8200	42.0582	+1.678%	3,461	+6.234%
2026-04-07	41.1150	41.3641	41.1150	41.3641	-0.038%	1,061	+8.016%
2026-04-06	41.2300	41.3800	41.2300	41.3800	+0.389%	438	+7.975%
2026-04-02	41.0600	41.2197	41.0600	41.2197	+0.142%	707	+8.395%
2026-04-01	41.0950	41.1611	41.0950	41.1611	+0.323%	724	+8.549%
2026-03-31	40.8400	41.0284	40.8150	41.0284	+1.868%	1,152	+8.900%
2026-03-30	40.3200	40.4294	40.2762	40.2762	-0.096%	3,159	+10.934%
2026-03-27	40.4250	40.4250	40.3150	40.3150	-0.397%	993	+10.827%
2026-03-26	40.6150	40.6500	40.4755	40.4755	-0.637%	219	+10.388%
2026-03-25	40.7300	40.7550	40.6300	40.7350	+0.952%	5,177	+9.685%
2026-03-24	40.3500	40.4599	40.3500	40.3507	+0.550%	1,076	+10.729%
2026-03-23	40.3300	40.3300	40.1300	40.1300	+0.862%	2,327	+11.338%
2026-03-20	39.9400	39.9400	39.6100	39.7871	-1.481%	1,250	+12.298%
2026-03-19	40.2200	40.4200	40.2200	40.3850	+0.047%	4,096	+10.635%
2026-03-18	40.3662	40.3662	40.3662	40.3662	-1.414%	61	+10.687%
2026-03-17	40.9450	40.9450	40.9450	40.9450	+0.284%	458	+9.122%
2026-03-16	40.7300	40.9100	40.7300	40.8292	+0.726%	4,117	+9.431%
2026-03-13	40.8100	40.8100	40.5350	40.5350	-0.505%	4,921	+10.226%
2026-03-12	40.7299	40.8700	40.7299	40.7409	-0.446%	1,320	+9.669%
2026-03-11	41.0300	41.0300	40.8900	40.9236	+0.102%	879	+9.179%
2026-03-10	41.3350	41.3350	40.8820	40.8820	-0.348%	863	+9.290%
2026-03-09	40.2501	41.0249	40.2501	41.0249	+0.190%	679	+8.909%
2026-03-06	41.0300	41.0300	40.9472	40.9472	-0.342%	193	+9.116%
2026-03-05	41.1300	41.1300	40.9008	41.0878	-1.625%	592	+8.743%
2026-03-04	41.5100	41.7667	41.5100	41.7667	+0.667%	2,298	+6.975%
2026-03-03	41.6000	41.6000	40.9950	41.4900	-1.938%	1,100	+7.689%
2026-03-02	42.4200	42.4200	42.1500	42.3100	-0.490%	4,380	+5.602%
2026-02-27	42.4900	42.6400	42.3400	42.5185	+0.298%	1,775	+5.084%
2026-02-26	42.3000	42.4299	42.2600	42.3923	-0.161%	946	+5.396%
2026-02-25	42.3200	42.5300	42.3200	42.4607	+0.084%	3,576	+5.227%
2026-02-24	42.2820	42.5200	42.2820	42.4249	+0.580%	2,819	+5.316%
2026-02-23	42.2639	42.3199	42.1803	42.1803	-0.606%	2,842	+5.926%
2026-02-20	42.3100	42.5099	42.3100	42.4375	+0.169%	1,830	+5.284%
2026-02-19	42.2700	42.3660	42.2200	42.3660	-0.233%	1,412	+5.462%
2026-02-18	42.4600	42.5099	42.2900	42.4650	+0.580%	5,413	+5.216%
2026-02-17	42.0900	42.2203	42.0800	42.2203	-0.125%	906	+5.826%
2026-02-13	42.4000	42.4700	42.2500	42.2731	+0.184%	5,422	+5.694%
2026-02-12	42.2800	42.4100	42.0701	42.1956	-1.297%	5,661	+5.888%
2026-02-11	42.6450	42.8000	42.6450	42.7500	+0.423%	2,838	+4.515%
2026-02-10	42.5900	42.6699	42.5700	42.5700	-0.035%	1,258	+4.957%
2026-02-09	42.5300	42.6100	42.4750	42.5850	+0.283%	2,578	+4.920%
2026-02-06	42.2900	42.5000	42.2900	42.4650	+1.774%	13,757	+5.216%
2026-02-05	41.7900	41.8400	41.6695	41.7246	-0.917%	9,135	+7.083%
2026-02-04	42.1000	42.1400	41.9300	42.1106	+1.472%	2,845	+6.102%
2026-02-03	41.2100	41.4996	41.2100	41.4996	+0.411%	4,103	+7.664%
2026-02-02	40.9399	41.3299	40.8600	41.3299	+0.964%	4,516	+8.106%
2026-01-30	40.9352	40.9352	40.9352	40.9352	+0.522%	189	+9.148%
2026-01-29	40.7600	40.7600	40.7225	40.7225	+0.699%	484	+9.718%
2026-01-28	40.4100	40.4400	40.4100	40.4400	-1.107%	224	+10.485%
2026-01-27	40.7000	40.8928	40.7000	40.8928	+1.220%	887	+9.261%
2026-01-26	40.4500	40.4500	40.4000	40.4000	+0.484%	729	+10.594%
2026-01-23	39.9712	40.2056	39.9712	40.2056	+0.076%	778	+11.129%
2026-01-22	40.1600	40.1800	40.1200	40.1750	+0.701%	11,647	+11.213%
2026-01-21	39.8200	39.8952	39.7200	39.8952	+0.906%	1,516	+11.993%
2026-01-20	39.5200	39.6300	39.5200	39.5369	-1.207%	990	+13.008%
2026-01-16	39.9800	40.0200	39.9800	40.0200	-0.030%	166	+11.644%
2026-01-15	40.1000	40.1000	40.0321	40.0321	-0.301%	192	+11.610%
2026-01-14	40.1600	40.1600	40.1531	40.1531	+0.970%	1,493	+11.274%
2026-01-13	39.8300	39.8300	39.7675	39.7675	+0.009%	411	+12.353%
2026-01-12	39.7050	39.7638	39.6600	39.7638	+0.131%	5,751	+12.364%
2026-01-09	39.3500	39.7600	39.3500	39.7118	+0.881%	2,000	+12.511%
2026-01-08	39.2800	39.3648	39.2800	39.3648	+1.165%	1,049	+13.502%
2026-01-07	39.1400	39.1400	38.9115	38.9115	-0.844%	1,452	+14.825%
2026-01-06	39.2800	39.3450	39.2429	39.2429	+0.340%	861	+13.855%
2026-01-05	39.1100	39.1100	39.1100	39.1100	+0.415%	270	+14.242%
2026-01-02	38.6000	38.9483	38.6000	38.9483	+1.073%	137	+14.716%
2025-12-31	38.6800	38.6800	38.5350	38.5350	-0.735%	1,202	+15.947%
2025-12-30	38.8203	38.8203	38.8203	38.8203	-0.159%	192	+15.094%
2025-12-29	38.8820	38.8820	38.8820	38.8820	-0.136%	35	+14.912%
2025-12-26	38.9350	38.9350	38.9350	38.9350	0.000%	15	+14.755%
2025-12-24	38.8900	38.9350	38.8500	38.9350	+0.490%	413	+14.755%
2025-12-23	38.8999	38.8999	38.7450	38.7450	0.000%	191	+15.318%
2025-12-22	38.8596	38.8596	38.7450	38.7450	+0.315%	3,423	+15.318%
2025-12-19	38.7641	38.8400	38.6235	38.6235	+0.297%	1,916	+15.681%
2025-12-18	38.7000	38.7000	38.5090	38.5090	-0.049%	622	+16.025%
2025-12-17	38.5278	38.5278	38.5278	38.5278	+0.067%	83	+15.968%
2025-12-16	38.6600	38.7100	38.4750	38.5019	-1.164%	24,944	+16.046%
2025-12-15	38.9400	39.0200	38.8800	38.9552	+0.694%	5,470	+14.696%
2025-12-12	38.7804	38.8600	38.6869	38.6869	-0.375%	1,664	+15.491%
2025-12-11	38.8326	38.8326	38.8326	38.8326	+0.619%	85	+15.058%
2025-12-10	38.2800	38.5936	38.2800	38.5936	+1.750%	511	+15.770%
2025-12-09	38.1499	38.1499	37.9300	37.9300	-0.169%	1,631	+17.796%
2025-12-08	38.1000	38.1300	37.9944	37.9944	-0.172%	1,736	+17.596%
2025-12-05	38.3100	38.3100	38.0600	38.0600	-0.092%	4,296	+17.394%
2025-12-04	38.3800	38.3800	38.0950	38.0950	-0.639%	1,631	+17.286%
2025-12-03	38.2800	38.3400	38.2800	38.3400	+0.868%	356	+16.536%
2025-12-02	37.9172	38.0400	37.9172	38.0100	+0.211%	1,420	+17.548%
2025-12-01	38.1108	38.1108	37.9300	37.9300	-0.508%	4,165	+17.796%
2025-11-28	38.1236	38.1236	38.1236	38.1236	+0.554%	533	+17.198%
2025-11-26	37.8600	38.0100	37.8600	37.9134	+0.442%	797	+17.848%
2025-11-25	37.6000	37.7467	37.5550	37.7467	+1.354%	4,111	+18.368%
2025-11-24	37.1800	37.3400	37.1800	37.2424	-0.066%	1,271	+19.971%
2025-11-21	36.7300	37.3560	36.7300	37.2669	+1.968%	906	+19.892%
2025-11-20	36.5300	36.5478	36.5300	36.5478	-1.081%	389	+22.251%
2025-11-19	36.9300	36.9473	36.9300	36.9473	-0.547%	334	+20.929%
2025-11-18	37.2600	37.2600	37.1504	37.1504	+0.127%	599	+20.268%
2025-11-17	37.4400	37.4400	37.1033	37.1033	-1.190%	1,312	+20.421%
2025-11-14	37.5500	37.5500	37.5500	37.5500	-0.333%	525	+18.988%
2025-11-13	37.9200	37.9200	37.6600	37.6753	-0.350%	2,521	+18.592%
2025-11-12	37.8250	37.8800	37.8076	37.8076	+0.302%	1,429	+18.177%
2025-11-11	37.5830	37.6938	37.4700	37.6938	+1.306%	1,216	+18.534%
2025-11-10	37.0000	37.2080	36.8900	37.2080	+0.932%	1,411	+20.082%
2025-11-07	36.6100	36.8644	36.6100	36.8644	+0.533%	4,591	+21.201%
2025-11-06	36.7100	36.7100	36.6050	36.6688	+0.256%	2,265	+21.847%
2025-11-05	36.5700	36.6200	36.3400	36.5750	+0.536%	12,871	+22.160%
2025-11-04	36.4200	36.4200	36.3700	36.3800	-0.467%	368	+22.815%
2025-11-03	36.5280	36.5506	36.5280	36.5506	-0.452%	378	+22.241%
2025-10-31	36.6000	36.7200	36.6000	36.7165	+0.154%	1,077	+21.689%
2025-10-30	36.7300	36.8100	36.6600	36.6600	-0.357%	5,337	+21.877%
2025-10-29	37.0000	37.1100	36.7914	36.7914	-0.658%	4,743	+21.441%
2025-10-28	37.0351	37.0351	37.0351	37.0351	-0.650%	577	+20.642%
2025-10-27	37.1957	37.2774	37.1957	37.2774	+0.660%	567	+19.858%
2025-10-24	37.0800	37.0900	37.0331	37.0331	-0.072%	1,108	+20.649%
2025-10-23	36.9100	37.0900	36.9100	37.0599	+0.497%	1,842	+20.562%
2025-10-22	36.8843	36.9300	36.8300	36.8766	-0.083%	5,616	+21.161%
2025-10-21	36.9550	37.0000	36.8950	36.9072	-0.295%	5,119	+21.060%
2025-10-20	36.9415	37.0163	36.9415	37.0163	+0.210%	374	+20.704%
2025-10-17	36.7400	36.9387	36.7400	36.9387	+0.683%	160	+20.957%
2025-10-16	36.8300	36.8800	36.5800	36.6883	+0.112%	1,731	+21.783%
2025-10-15	36.7900	36.7900	36.6474	36.6474	+0.265%	168	+21.919%
2025-10-14	36.2100	36.6200	36.2100	36.5505	+0.462%	3,967	+22.242%
2025-10-13	36.3900	36.3900	36.3350	36.3823	+0.742%	965	+22.807%
2025-10-10	36.7100	36.7950	36.1144	36.1144	-1.558%	974	+23.718%
2025-10-09	36.8500	36.8500	36.6859	36.6859	-0.634%	2,025	+21.791%
2025-10-08	37.0150	37.0200	36.9200	36.9200	-0.144%	3,882	+21.018%
2025-10-07	37.0900	37.1900	36.9700	36.9732	-0.540%	2,470	+20.844%
2025-10-06	37.2300	37.2334	37.1739	37.1739	-0.364%	1,278	+20.192%
2025-10-03	37.3900	37.3900	37.3096	37.3096	+0.397%	2,538	+19.755%
2025-10-02	37.0800	37.2200	37.0800	37.1622	-0.209%	2,251	+20.230%
2025-10-01	36.8900	37.2800	36.8900	37.2400	+0.980%	1,374	+19.979%
2025-09-30	36.6500	36.8944	36.5800	36.8786	+0.948%	15,217	+21.154%
2025-09-29	36.5850	36.6200	36.4400	36.5321	-0.213%	11,385	+22.303%
2025-09-26	36.5900	36.7700	36.5900	36.6100	+0.806%	7,213	+22.043%
2025-09-25	36.4000	36.4000	36.2900	36.3174	-0.846%	2,169	+23.026%
2025-09-24	36.7200	36.7200	36.6274	36.6274	-0.184%	3,434	+21.985%
2025-09-23	36.7590	36.7590	36.6950	36.6950	-0.081%	889	+21.760%
2025-09-22	36.7600	36.7600	36.7249	36.7249	-0.207%	954	+21.661%
2025-09-19	36.8368	36.8368	36.7999	36.8011	-0.301%	1,288	+21.409%
2025-09-18	36.9100	36.9300	36.8700	36.9122	+0.060%	1,153	+21.044%
2025-09-17	36.8200	36.9700	36.8200	36.8899	+0.057%	2,051	+21.117%
2025-09-16	36.9100	36.9300	36.8600	36.8688	+0.178%	2,282	+21.186%
2025-09-15	36.8500	36.8500	36.8034	36.8034	-0.272%	358	+21.402%
2025-09-12	36.9300	36.9700	36.8800	36.9038	-0.589%	1,516	+21.072%
2025-09-11	37.0400	37.1226	37.0400	37.1226	+1.255%	256	+20.358%
2025-09-10	36.7200	36.7200	36.6300	36.6626	-0.118%	2,029	+21.868%
2025-09-09	36.6700	36.7058	36.6700	36.7058	-0.059%	794	+21.725%
2025-09-08	36.6500	36.7276	36.6500	36.7276	-0.014%	474	+21.652%
2025-09-05	36.7800	36.7800	36.7328	36.7328	+0.171%	262	+21.635%
2025-09-04	36.6700	36.6700	36.6700	36.6700	+0.444%	170	+21.843%
2025-09-03	36.5800	36.5800	36.4100	36.5080	-0.313%	4,512	+22.384%
2025-09-02	36.5901	36.6226	36.5000	36.6226	-0.800%	8,267	+22.001%
2025-08-29	36.9244	36.9300	36.8200	36.9181	+0.113%	2,307	+21.025%
2025-08-28	36.7700	36.8765	36.7700	36.8765	-0.124%	120	+21.161%
2025-08-27	36.9296	36.9296	36.8800	36.9223	+0.320%	651	+21.011%
2025-08-26	36.7000	36.8044	36.6500	36.8044	-0.247%	425	+21.399%
2025-08-25	37.0200	37.0200	36.8957	36.8957	-1.261%	784	+21.098%
2025-08-22	37.3800	37.4011	37.3668	37.3668	+1.521%	468	+19.571%
2025-08-21	36.7700	36.8500	36.7647	36.8068	-0.371%	1,054	+21.391%
2025-08-20	36.9800	36.9800	36.9439	36.9439	+0.597%	788	+20.940%
2025-08-19	36.8500	36.8600	36.7100	36.7245	+0.404%	4,563	+21.663%
2025-08-18	36.6500	36.6500	36.5769	36.5769	-0.159%	1,135	+22.154%
2025-08-15	36.6500	36.6700	36.5500	36.6351	+0.219%	908	+21.960%
2025-08-14	36.2700	36.6099	36.2700	36.5550	+0.084%	2,190	+22.227%
2025-08-13	36.3600	36.5243	36.3311	36.5243	+1.208%	1,484	+22.330%
2025-08-12	35.8700	36.1000	35.7600	36.0884	+1.115%	3,162	+23.807%
2025-08-11	35.9400	35.9400	35.6904	35.6904	-0.390%	157	+25.188%
2025-08-08	35.7700	35.9200	35.7700	35.8300	+0.691%	26,461	+24.700%
2025-08-07	35.6396	35.6396	35.5700	35.5841	+0.621%	5,269	+25.562%
2025-08-06	35.4300	35.4800	35.3646	35.3646	-0.171%	14,278	+26.341%
2025-08-05	35.3750	36.9500	35.2900	35.4250	+0.337%	42,314	+26.126%
2025-08-04	35.2450	35.3059	35.2450	35.3059	+0.920%	2,051	+26.551%
2025-08-01	34.9300	34.9842	34.9300	34.9842	-0.929%	1,047	+27.715%
2025-07-31	35.6800	35.6800	35.3122	35.3122	-1.481%	651	+26.529%
2025-07-30	35.9100	35.9100	35.8430	35.8430	-0.939%	128	+24.655%
2025-07-29	36.1200	36.2200	36.1200	36.1826	+0.145%	804	+23.485%
2025-07-28	36.2100	36.2100	36.1302	36.1302	-1.023%	248	+23.664%
2025-07-25	36.5035	36.5035	36.5035	36.5035	+0.436%	27	+22.399%
2025-07-24	36.3450	36.3450	36.3450	36.3450	-0.991%	175	+22.933%
2025-07-23	36.4200	36.7200	36.3900	36.7088	+1.838%	4,958	+21.715%
2025-07-22	36.0464	36.0464	36.0464	36.0464	+0.733%	578	+23.951%
2025-07-21	35.8200	35.9100	35.7841	35.7841	-0.119%	1,566	+24.860%
2025-07-18	35.9400	36.0092	35.8000	35.8266	-0.192%	2,949	+24.712%
2025-07-17	35.7400	35.9200	35.7400	35.8955	+0.211%	2,407	+24.472%
2025-07-16	35.6700	35.8200	35.6200	35.8200	+0.568%	2,520	+24.735%
2025-07-15	36.0000	36.0000	35.6000	35.6178	-1.106%	2,069	+25.443%
2025-07-14	36.0161	36.0161	36.0161	36.0161	-0.232%	145	+24.056%
2025-07-11	36.0500	36.1000	36.0500	36.1000	-0.997%	220	+23.767%
2025-07-10	36.3200	36.4637	36.3200	36.4637	+0.318%	423	+22.533%
2025-07-09	36.3300	36.3480	36.3300	36.3480	+0.704%	213	+22.923%
2025-07-08	35.8600	36.0939	35.8600	36.0939	+0.644%	356	+23.788%
2025-07-07	36.0200	36.0900	35.8630	35.8630	-1.118%	553	+24.585%
2025-07-03	36.2600	36.2900	36.1826	36.2685	+0.190%	9,028	+23.192%
2025-07-02	36.0600	36.1997	36.0600	36.1997	+0.650%	938	+23.426%
2025-07-01	35.5800	35.9661	35.5800	35.9661	+0.864%	309	+24.228%
2025-06-30	35.5300	35.6581	35.5300	35.6581	+0.270%	15,990	+25.301%
2025-06-27	35.5800	35.6200	35.5500	35.5622	+0.149%	11,886	+25.639%
2025-06-26	35.3200	35.5093	35.3200	35.5093	+1.310%	585	+25.826%
2025-06-25	35.1600	35.1600	34.9600	35.0500	-0.872%	3,851	+27.475%
2025-06-24	35.3525	35.3700	35.3000	35.3584	+0.590%	9,086	+26.363%
2025-06-23	35.0300	35.1510	35.0300	35.1510	+0.265%	5,565	+27.109%
2025-06-20	35.2000	35.2000	35.0581	35.0581	-0.389%	1,185	+27.446%
2025-06-18	35.1900	35.3300	35.1900	35.1950	-0.050%	339	+26.950%
2025-06-17	35.2125	35.2125	35.2125	35.2125	-1.186%	26	+26.887%
2025-06-16	35.6600	35.6782	35.6350	35.6350	+0.578%	2,145	+25.382%
2025-06-13	35.6000	35.6000	35.4303	35.4303	-1.019%	824	+26.107%
2025-06-12	35.6100	35.7950	35.6100	35.7950	+0.732%	2,154	+24.822%
2025-06-11	35.5350	35.5350	35.5350	35.5350	+0.268%	747	+25.735%
2025-06-10	35.4200	35.4400	35.4200	35.4400	+0.304%	107	+26.072%
2025-06-09	35.2900	35.3325	35.2900	35.3325	+0.120%	143	+26.456%
2025-06-06	35.2400	35.2900	35.2400	35.2900	+0.771%	123	+26.608%
2025-06-05	35.1088	35.2100	35.0200	35.0200	-0.128%	2,635	+27.584%
2025-06-04	35.1450	35.1450	35.0650	35.0650	+0.080%	265	+27.421%
2025-06-03	35.0000	35.0800	35.0000	35.0369	+0.548%	1,687	+27.523%
2025-06-02	34.6200	34.8459	34.6200	34.8459	+0.350%	1,360	+28.222%
2025-05-30	34.6900	34.7243	34.6899	34.7243	+0.025%	490	+28.671%
2025-05-29	34.6300	34.7156	34.5584	34.7156	-0.118%	1,230	+28.703%
2025-05-28	34.7566	34.7566	34.7566	34.7566	-1.148%	26	+28.551%
2025-05-27	35.0700	35.1700	34.8900	35.1602	+1.453%	40,431	+27.076%
2025-05-23	34.5600	34.6566	34.5600	34.6566	-0.058%	183	+28.922%
2025-05-22	34.8000	34.8100	34.6766	34.6766	-0.194%	1,509	+28.848%
2025-05-21	35.1600	35.1600	34.7439	34.7439	-1.165%	2,449	+28.598%
2025-05-20	35.2200	35.2200	35.1300	35.1535	+0.267%	1,645	+27.100%
2025-05-19	34.8100	35.0600	34.8100	35.0600	+0.257%	4,437	+27.439%
2025-05-16	34.4800	34.9700	34.4400	34.9700	+1.165%	8,643	+27.767%
2025-05-15	34.5674	34.5674	34.5674	34.5674	+0.986%	60	+29.255%
2025-05-14	34.2646	34.2646	34.2110	34.2300	-0.516%	548	+30.529%
2025-05-13	34.4075	34.4075	34.4075	34.4075	+0.014%	29	+29.855%
2025-05-12	34.4500	34.4500	34.4028	34.4028	+1.565%	1,694	+29.873%
2025-05-09	33.8727	33.8727	33.8727	33.8727	-0.286%	8	+31.906%
2025-05-08	33.9900	33.9900	33.9700	33.9700	+0.347%	238	+31.528%
2025-05-07	33.8400	33.8525	33.7900	33.8525	-0.104%	207	+31.984%
2025-05-06	34.0400	34.0800	33.8500	33.8878	-0.700%	1,030	+31.847%
2025-05-05	34.1700	34.2500	34.0400	34.1266	-0.276%	10,568	+30.924%
2025-05-02	34.0600	34.2211	34.0600	34.2211	+1.217%	6,434	+30.563%
2025-05-01	33.8750	33.8750	33.7300	33.8096	+0.026%	5,485	+32.152%
2025-04-30	33.4000	33.8500	33.3781	33.8009	-0.012%	5,738	+32.186%
2025-04-29	33.6900	33.8232	33.6900	33.8051	-0.229%	4,898	+32.169%
2025-04-28	33.8896	33.9200	33.5600	33.8828	+0.610%	12,366	+31.866%
2025-04-25	33.6774	33.6774	33.6774	33.6774	-0.020%	105	+32.671%
2025-04-24	33.5000	33.6841	33.4800	33.6841	+1.306%	825	+32.644%
2025-04-23	33.6000	33.6200	33.2500	33.2500	+0.085%	721	+34.376%
2025-04-22	32.9900	33.2500	32.9900	33.2219	+1.934%	345	+34.490%
2025-04-21	32.7000	32.7000	32.4000	32.5917	-0.822%	412	+37.090%
2025-04-17	32.7800	32.9500	32.7800	32.8619	+1.012%	1,674	+35.963%
2025-04-16	32.5800	32.6000	32.3600	32.5326	-0.463%	76,737	+37.339%
2025-04-15	32.9300	32.9400	32.6400	32.6839	-0.018%	3,203	+36.703%
2025-04-14	32.7200	32.7200	32.6899	32.6899	+1.082%	2,011	+36.678%
2025-04-11	31.7100	32.3400	31.6500	32.3400	+2.106%	11,637	+38.157%
2025-04-10	31.9000	31.9000	31.4050	31.6731	-2.552%	2,862	+41.066%
2025-04-09	31.9600	32.5025	31.9600	32.5025	+6.638%	1,135	+37.466%
2025-04-08	30.4793	30.4793	30.4793	30.4793	-1.521%	78	+46.591%
2025-04-07	30.7000	31.1394	30.7000	30.9500	-2.158%	694	+44.362%
2025-04-04	32.7600	32.7600	31.6100	31.6327	-5.981%	7,506	+41.246%
2025-04-03	33.6450	33.6450	33.6450	33.6450	-2.732%	196	+32.798%
2025-04-02	34.4200	34.5900	34.4200	34.5900	+0.275%	1,411	+29.170%
2025-04-01	34.3500	34.4951	34.3500	34.4951	-0.313%	4,498	+29.526%
2025-03-31	34.4100	34.6035	34.4100	34.6035	+0.373%	475	+29.120%
2025-03-28	34.6300	34.6300	34.4750	34.4750	-1.120%	1,666	+29.601%
2025-03-27	34.8900	34.9400	34.8656	34.8656	-0.070%	1,827	+28.149%
2025-03-26	34.8900	34.8900	34.8900	34.8900	-0.208%	32	+28.060%
2025-03-25	34.9628	34.9628	34.9628	34.9628	-0.035%	1	+27.793%
2025-03-24	34.9750	34.9750	34.9750	34.9750	+0.269%	14	+27.748%
2025-03-21	34.8812	34.8812	34.8812	34.8812	-0.892%	5	+28.092%
2025-03-20	35.2400	35.2400	35.1950	35.1950	-0.269%	110	+26.950%
2025-03-19	35.2900	35.2900	35.2900	35.2900	-0.141%	26	+26.608%
2025-03-18	35.2210	35.3400	35.2210	35.3400	+0.149%	608	+26.429%
2025-03-17	35.3700	35.3799	35.2875	35.2875	+1.111%	1,554	+26.617%
2025-03-14	34.8998	34.8998	34.8998	34.8998	+1.455%	72	+28.024%
2025-03-13	34.3800	34.4600	34.3600	34.3993	-0.451%	1,994	+29.886%
2025-03-12	34.5200	34.5701	34.5200	34.5550	-0.080%	689	+29.301%
2025-03-11	34.6400	34.6400	34.5825	34.5825	-1.424%	229	+29.198%
2025-03-10	35.0600	35.0822	35.0600	35.0822	-1.107%	2,561	+27.358%
2025-03-07	35.4749	35.4749	35.4749	35.4749	+1.510%	25	+25.948%
2025-03-06	34.9472	34.9472	34.9472	34.9472	+0.380%	17	+27.850%
2025-03-05	34.6400	34.8150	34.6400	34.8150	+1.945%	621	+28.335%
2025-03-04	34.1100	34.3705	34.1100	34.1509	-0.868%	7,272	+30.831%
2025-03-03	34.4500	34.4500	34.4500	34.4500	-0.039%	301	+29.695%
2025-02-28	34.4636	34.4636	34.4636	34.4636	+0.763%	165	+29.644%
2025-02-27	34.2028	34.2028	34.2028	34.2028	-0.298%	2	+30.633%
2025-02-26	34.3050	34.3050	34.3050	34.3050	-0.565%	43	+30.243%
2025-02-25	34.5000	34.5000	34.5000	34.5000	+0.790%	261	+29.507%
2025-02-24	34.3200	34.3200	34.2295	34.2295	+0.365%	148	+30.531%
2025-02-21	34.1050	34.1050	34.1050	34.1050	-0.386%	3	+31.007%
2025-02-20	34.2370	34.2370	34.2370	34.2370	+0.269%	6	+30.502%
2025-02-19	34.1450	34.1450	34.1450	34.1450	-0.228%	66	+30.854%
2025-02-18	34.1800	34.2230	34.1800	34.2230	+1.149%	1,621	+30.555%
2025-02-14	33.8500	33.8750	33.8342	33.8342	-0.018%	1,927	+32.056%

.dark-mode .gzFBSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzFBSx{ color: #333333; background-color: white; border: 2px solid #333333; }DIVDAltrius Global Dividend ETFstock NASDAQ ETF

DIVD
Altrius Global Dividend ETF
stock NASDAQ ETF