Altrius Global Dividend ETF (DIVD)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

31.84

-0.38

(-1.18%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	31.84	31.84	31.84	31.84	31.84	100
13 jun 2024	32.18	32.22	32.16	32.22	32.22	1,200
12 jun 2024	32.47	32.47	32.41	32.41	32.41	700
11 jun 2024	32.25	32.26	32.25	32.26	32.26	500
10 jun 2024	32.56	32.56	32.56	32.56	32.56	100
07 jun 2024	32.69	32.71	32.67	32.67	32.67	1,400
06 jun 2024	32.72	32.77	32.53	32.77	32.77	18,000
05 jun 2024	32.62	32.74	32.62	32.74	32.74	600
04 jun 2024	32.65	32.65	32.63	32.63	32.63	700
03 jun 2024	32.77	32.80	32.77	32.80	32.80	300
31 may 2024	32.64	32.91	32.64	32.91	32.91	600
30 may 2024	32.32	32.47	32.32	32.47	32.47	300
30 may 2024	0.219 Dividendo
29 may 2024	32.40	32.41	32.40	32.41	32.19	500
28 may 2024	32.80	32.80	32.80	32.80	32.58	200
24 may 2024	33.02	33.02	33.00	33.01	32.78	2,000
23 may 2024	33.06	33.06	32.88	32.88	32.66	900
22 may 2024	33.20	33.21	33.15	33.21	32.99	1,900
21 may 2024	33.29	33.32	33.29	33.32	33.10	200
20 may 2024	33.39	33.39	33.33	33.33	33.10	100
17 may 2024	33.51	33.51	33.51	33.51	33.28	100
16 may 2024	33.44	33.44	33.44	33.44	33.22	100
15 may 2024	33.50	33.56	33.50	33.56	33.34	1,000
14 may 2024	33.31	33.39	33.26	33.39	33.16	700
13 may 2024	33.28	33.28	33.21	33.24	33.02	2,700
10 may 2024	33.17	33.21	33.15	33.21	32.98	1,200
09 may 2024	33.00	33.08	33.00	33.08	32.86	200
08 may 2024	32.88	32.88	32.88	32.88	32.65	-
07 may 2024	32.77	32.77	32.77	32.77	32.55	100
06 may 2024	32.59	32.64	32.55	32.64	32.42	4,900
03 may 2024	32.36	32.46	32.36	32.46	32.24	100
02 may 2024	32.16	32.30	32.16	32.30	32.08	2,800
01 may 2024	32.07	32.12	32.07	32.12	31.91	200
30 abr 2024	32.12	32.12	32.12	32.12	31.90	100
29 abr 2024	32.65	32.66	32.64	32.64	32.42	4,400
26 abr 2024	32.40	32.40	32.40	32.40	32.18	100
26 abr 2024	0.129 Dividendo
25 abr 2024	32.50	32.50	32.50	32.50	32.15	100
24 abr 2024	32.68	32.68	32.68	32.68	32.33	100
23 abr 2024	32.68	32.71	32.68	32.71	32.36	1,500
22 abr 2024	32.43	32.43	32.43	32.43	32.08	100
19 abr 2024	32.17	32.18	32.17	32.18	31.84	300
18 abr 2024	32.01	32.01	31.90	31.95	31.60	3,700
17 abr 2024	31.96	31.96	31.96	31.96	31.62	100
16 abr 2024	31.92	31.92	31.92	31.92	31.58	100
15 abr 2024	32.21	32.21	32.21	32.21	31.87	500
12 abr 2024	32.26	32.26	32.24	32.26	31.92	1,200
11 abr 2024	32.77	32.79	32.77	32.79	32.44	800
10 abr 2024	32.89	32.89	32.76	32.81	32.46	1,300
09 abr 2024	33.04	33.15	33.04	33.15	32.80	100
08 abr 2024	33.16	33.16	33.14	33.14	32.79	200
05 abr 2024	33.08	33.15	33.08	33.15	32.80	200
04 abr 2024	33.51	33.51	33.09	33.09	32.73	500
03 abr 2024	33.33	33.36	33.33	33.36	33.00	200
02 abr 2024	33.27	33.27	33.27	33.27	32.91	100
01 abr 2024	33.40	33.40	33.40	33.40	33.04	100
28 mar 2024	33.55	33.55	33.55	33.55	33.19	200
27 mar 2024	33.26	33.47	33.26	33.47	33.11	1,100
26 mar 2024	33.06	33.06	33.06	33.06	32.71	100
26 mar 2024	0.128 Dividendo
25 mar 2024	33.23	33.23	33.23	33.23	32.75	100
22 mar 2024	33.28	33.28	33.02	33.23	32.74	1,100
21 mar 2024	33.28	33.28	33.28	33.28	32.80	100
20 mar 2024	32.89	33.22	32.89	33.22	32.73	400
19 mar 2024	32.94	32.94	32.94	32.94	32.46	100
18 mar 2024	32.85	32.85	32.81	32.81	32.33	800
15 mar 2024	32.80	32.80	32.80	32.80	32.33	100
14 mar 2024	32.78	32.78	32.74	32.74	32.26	200
13 mar 2024	32.95	32.95	32.95	32.95	32.47	100
12 mar 2024	32.86	32.92	32.82	32.92	32.45	900
11 mar 2024	32.68	32.74	32.68	32.74	32.27	1,500
08 mar 2024	32.60	32.62	32.57	32.57	32.10	1,200
07 mar 2024	32.62	32.62	32.62	32.62	32.15	200
06 mar 2024	32.36	32.36	32.36	32.36	31.89	-
05 mar 2024	32.26	32.26	32.18	32.18	31.72	1,400
04 mar 2024	32.23	32.23	32.23	32.23	31.76	100
01 mar 2024	32.17	32.17	32.17	32.17	31.70	400
29 feb 2024	32.02	32.02	32.02	32.02	31.56	100
28 feb 2024	31.93	31.93	31.91	31.91	31.45	200
27 feb 2024	31.93	32.00	31.93	32.00	31.53	200
27 feb 2024	0.067 Dividendo
26 feb 2024	32.08	32.08	32.08	32.08	31.55	100
23 feb 2024	32.25	32.25	32.25	32.25	31.72	100
22 feb 2024	32.01	32.08	32.01	32.08	31.55	200
21 feb 2024	31.87	31.87	31.87	31.87	31.34	100
20 feb 2024	31.75	31.75	31.75	31.75	31.22	100
16 feb 2024	31.78	31.78	31.71	31.71	31.19	800
15 feb 2024	31.60	31.72	31.60	31.72	31.20	600
14 feb 2024	31.38	31.38	31.38	31.38	30.86	100
13 feb 2024	31.50	31.50	31.24	31.24	30.73	200
12 feb 2024	31.57	31.76	31.57	31.70	31.18	1,100
09 feb 2024	31.46	31.51	31.46	31.51	30.99	300
08 feb 2024	31.49	31.54	31.49	31.54	31.02	900
07 feb 2024	31.62	31.63	31.57	31.57	31.04	600
06 feb 2024	31.59	31.59	31.59	31.59	31.07	100
05 feb 2024	31.37	31.37	31.31	31.31	30.79	700
02 feb 2024	31.44	31.53	31.43	31.52	31.00	1,800
01 feb 2024	31.52	31.59	31.27	31.59	31.07	2,100
31 ene 2024	31.42	31.42	31.41	31.41	30.89	1,200
30 ene 2024	31.67	31.77	31.67	31.77	31.24	200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Altrius Global Dividend ETF (DIVD)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)