Daily trading records

Altrius Global Dividend ETF Historical Stock Prices by Trading Day

Altrius Global Dividend ETF daily open, high, low, close, volume and prior-sess…

Direct answer

Review 60 recent trading days for Altrius Global Dividend ETF.

The verified trading-day record runs from May 26, 2026 through August 19, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Altrius Global Dividend ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Altrius Global Dividend ETF's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.75%

From the August 12, 2026 close of $44.7094 to $45.4897 on August 19, 2026.

20-session performance

+3.47%

From the July 22, 2026 close of $43.963 to $45.4897 on August 19, 2026.

60-session performance

+5.75%

From the May 22, 2026 close of $43.0152 to $45.4897 on August 19, 2026.

Altrius Global Dividend ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$45.515$45.69$45.45$45.489728,196+$0.3425 (+0.76%)
$45.155$45.1982$45.14$45.14724,043+$0.2515 (+0.56%)
$45.06$45.06$44.8957$44.89575,963-$0.2502 (-0.55%)
$45.0499$45.15$45.0499$45.14595,659+$0.1527 (+0.34%)
$44.91$44.9932$44.91$44.99321,613+$0.2838 (+0.63%)
$44.7499$44.82$44.7094$44.7094740-$0.1691 (-0.38%)
$44.95$44.95$44.86$44.87851,395-$0.0251 (-0.06%)
$44.9036$44.9036$44.9036$44.9036470+$0.0248 (+0.06%)
$44.885$44.90$44.86$44.8788632+$0.2363 (+0.53%)
$44.74$44.74$44.6425$44.6425963-$0.0174 (-0.04%)
$44.71$44.71$44.6599$44.6599477-$0.1175 (-0.26%)
$44.7399$44.7774$44.7399$44.7774940+$0.145 (+0.32%)
$44.56$44.6324$44.53$44.63241,940+$0.0081 (+0.02%)
$44.67$44.71$44.6243$44.62433,048-$0.1294 (-0.29%)
$44.56$44.7537$44.56$44.75371,402-$0.0603 (-0.13%)
$44.90$44.99$44.814$44.814742+$0.0211 (+0.05%)
$44.87$44.87$44.75$44.79292,279+$0.5955 (+1.35%)
$44.17$44.27$44.17$44.19741,233+$0.2926 (+0.67%)
$43.88$44.02$43.88$43.90484,054+$0.2439 (+0.56%)
$43.665$43.69$43.63$43.66091,176-$0.3021 (-0.69%)
$44.04$44.05$43.963$43.9633,129+$0.2474 (+0.57%)
$43.74$43.76$43.7156$43.7156663+$0.2015 (+0.46%)
$43.68$43.68$43.5141$43.51412,810-$0.2233 (-0.51%)
$43.74$43.74$43.68$43.73743,125-$0.0918 (-0.21%)
$43.71$43.8292$43.71$43.82922,379+$0.4879 (+1.13%)
$43.36$43.42$43.3413$43.34131,872+$0.2039 (+0.47%)
$43.295$43.34$43.1374$43.13741,947-$0.1623 (-0.37%)
$43.31$43.31$43.2997$43.2997487+$0.0856 (+0.20%)
$43.21$43.2141$43.17$43.2141413+$0.1154 (+0.27%)
$43.14$43.18$43.0987$43.09873,756-$0.0576 (-0.13%)
$43.22$43.25$43.08$43.15634,324-$0.4337 (-0.99%)
$43.82$43.88$43.54$43.593,508+$0.2647 (+0.61%)
$43.17$43.37$43.17$43.32536,925-$0.0981 (-0.23%)
$43.40$43.4234$43.20$43.42345,184+$0.8593 (+2.02%)
$42.68$42.68$42.55$42.56416,579+$0.0294 (+0.07%)
$42.52$42.62$42.52$42.534710,096-$0.1334 (-0.31%)
$42.72$42.72$42.6681$42.66813,038-$0.104 (-0.24%)
$42.85$42.85$42.65$42.77214,090+$0.1753 (+0.41%)
$42.65$42.82$42.5968$42.59682,474+$0.3328 (+0.79%)
$42.27$42.27$42.264$42.2641,041-$0.1975 (-0.47%)
$42.32$42.4615$42.32$42.461511,666+$0.1732 (+0.41%)
$42.43$42.43$42.2883$42.28831,218+$0.0467 (+0.11%)
$42.32$42.32$42.2416$42.24161,971-$0.2927 (-0.69%)
$42.5343$42.5343$42.5343$42.5343325-$0.5111 (-1.19%)
$43.13$43.13$43.0454$43.0454508+$0.1654 (+0.39%)
$43.21$43.21$42.88$42.881,292-$0.2817 (-0.65%)
$43.10$43.1617$43.10$43.1617527+$0.2814 (+0.66%)
$43.03$43.03$42.8803$42.8803448+$0.4262 (+1.00%)
$42.72$42.72$42.4541$42.45411,042-$0.1223 (-0.29%)
$42.52$42.5764$42.37$42.5764855+$0.2832 (+0.67%)
$42.435$42.48$42.2932$42.29325,783-$0.1828 (-0.43%)
$42.72$42.72$42.476$42.4762,225-$0.176 (-0.41%)
$42.68$42.68$42.5801$42.6524,761+$0.5054 (+1.20%)
$42.27$42.27$42.1466$42.14665,988-$0.2761 (-0.65%)
$42.31$42.44$42.31$42.42273,060+$0.1068 (+0.25%)
$42.235$42.43$42.235$42.31591,674-$0.1435 (-0.34%)
$42.61$42.61$42.4594$42.4594708-$0.2056 (-0.48%)
$42.76$42.76$42.64$42.6654,689-$0.2691 (-0.63%)
$43.06$43.06$42.9341$42.9341346-$0.0823 (-0.19%)
$43.34$43.34$43.0164$43.0164605+$0.0012 (+0.00%)

Verified data

Trading days shown
60
Coverage start
May 26, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Altrius Global Dividend ETF company profile.Review Altrius Global Dividend ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Altrius Global Dividend ETF's latest verified closing price?

Altrius Global Dividend ETF closed at $45.4897 on August 19, 2026.

What period does Altrius Global Dividend ETF's price history cover?

The page shows 60 verified sessions from May 26, 2026 through August 19, 2026.

What data is included in Altrius Global Dividend ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Altrius Global Dividend ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Altrius Global Dividend ETF's daily prices?

Daily aggregate prices are provided by Polygon.