SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
17.61
-0.10 (-0.54%)
Aug 1, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.17 | 17.66 | 17.17 | 17.61 | 17.61 | -0.54% | 15,621 |
| Jul 31, 2025 | 17.83 | 17.83 | 17.71 | 17.71 | 17.71 | -1.12% | 7,750 |
| Jul 30, 2025 | 17.99 | 18.01 | 17.85 | 17.91 | 17.91 | -0.39% | 2,063 |
| Jul 29, 2025 | 18.07 | 18.08 | 17.98 | 17.98 | 17.98 | -0.06% | 8,024 |
| Jul 28, 2025 | 18.01 | 18.07 | 17.98 | 17.99 | 17.99 | -0.69% | 2,842 |
| Jul 25, 2025 | 18.10 | 18.14 | 18.10 | 18.12 | 18.12 | -0.05% | 774 |
| Jul 24, 2025 | 18.14 | 18.19 | 18.10 | 18.12 | 18.12 | -0.04% | 15,270 |
| Jul 23, 2025 | 18.10 | 18.14 | 18.07 | 18.13 | 18.13 | 0.23% | 6,418 |
| Jul 22, 2025 | 18.25 | 18.25 | 18.02 | 18.09 | 18.09 | - | 13,469 |
| Jul 21, 2025 | 18.07 | 18.14 | 18.07 | 18.09 | 18.09 | 0.66% | 1,825 |
| Jul 18, 2025 | 18.07 | 18.07 | 17.97 | 17.97 | 17.97 | -0.04% | 7,226 |
| Jul 17, 2025 | 17.93 | 17.99 | 17.91 | 17.98 | 17.98 | 0.37% | 1,262 |
| Jul 16, 2025 | 17.83 | 17.92 | 17.80 | 17.91 | 17.91 | 0.25% | 10,966 |
| Jul 15, 2025 | 17.83 | 17.89 | 17.82 | 17.87 | 17.87 | 0.43% | 1,158 |
| Jul 14, 2025 | 17.69 | 17.86 | 17.69 | 17.79 | 17.79 | -0.08% | 2,159 |
| Jul 11, 2025 | 17.82 | 17.84 | 17.81 | 17.81 | 17.81 | -0.20% | 3,457 |
| Jul 10, 2025 | 17.80 | 17.84 | 17.77 | 17.84 | 17.84 | 0.73% | 685 |
| Jul 9, 2025 | 17.73 | 17.76 | 17.71 | 17.71 | 17.71 | 0.62% | 359 |
| Jul 8, 2025 | 17.62 | 17.67 | 17.24 | 17.60 | 17.60 | 0.28% | 6,672 |
| Jul 7, 2025 | 17.64 | 17.70 | 17.00 | 17.55 | 17.55 | -1.29% | 9,228 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.78 | 0.23% | 1,400 |
| Jul 2, 2025 | 17.65 | 17.79 | 17.65 | 17.74 | 17.74 | 0.61% | 2,436 |
| Jul 1, 2025 | 17.67 | 17.67 | 17.60 | 17.63 | 17.63 | 0.02% | 7,776 |
| Jun 30, 2025 | 17.57 | 17.66 | 17.57 | 17.63 | 17.63 | 0.10% | 7,336 |
| Jun 27, 2025 | 17.61 | 17.63 | 17.57 | 17.61 | 17.61 | -0.88% | 4,092 |
| Jun 26, 2025 | 17.75 | 17.81 | 17.75 | 17.77 | 17.64 | 0.47% | 5,377 |
| Jun 25, 2025 | 17.69 | 17.69 | 17.65 | 17.69 | 17.56 | 0.31% | 4,480 |
| Jun 24, 2025 | 17.58 | 17.63 | 17.55 | 17.63 | 17.50 | 2.19% | 1,569 |
| Jun 23, 2025 | 17.25 | 17.25 | 17.21 | 17.25 | 17.13 | 1.25% | 1,528 |
| Jun 20, 2025 | 17.18 | 17.20 | 17.04 | 17.04 | 16.92 | -1.10% | 4,446 |
| Jun 18, 2025 | 17.31 | 17.45 | 17.22 | 17.23 | 17.10 | -0.03% | 4,172 |
| Jun 17, 2025 | 17.33 | 17.35 | 17.23 | 17.24 | 17.11 | -1.15% | 2,458 |
| Jun 16, 2025 | 17.47 | 17.49 | 17.44 | 17.44 | 17.31 | 1.05% | 2,915 |
| Jun 13, 2025 | 17.25 | 17.27 | 17.25 | 17.25 | 17.13 | -1.30% | 2,592 |
| Jun 12, 2025 | 17.28 | 18.50 | 17.28 | 17.48 | 17.35 | 0.96% | 8,494 |
| Jun 11, 2025 | 18.50 | 18.50 | 17.29 | 17.32 | 17.19 | 0.55% | 6,960 |
| Jun 10, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.09 | 0.88% | 2,880 |
| Jun 9, 2025 | 17.02 | 17.13 | 17.02 | 17.07 | 16.95 | 0.77% | 4,249 |
| Jun 6, 2025 | 17.04 | 17.04 | 16.89 | 16.94 | 16.82 | 0.15% | 9,643 |
| Jun 5, 2025 | 16.94 | 16.94 | 16.92 | 16.92 | 16.79 | 0.05% | 4,830 |
| Jun 4, 2025 | 16.88 | 17.57 | 16.83 | 16.91 | 16.78 | 0.60% | 7,602 |
| Jun 3, 2025 | 16.74 | 16.81 | 16.73 | 16.81 | 16.68 | 0.88% | 1,261 |
| Jun 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.54 | 0.42% | 131 |
| May 30, 2025 | 16.56 | 16.59 | 16.56 | 16.59 | 16.47 | -0.55% | 632 |
| May 29, 2025 | 16.67 | 16.74 | 16.65 | 16.68 | 16.56 | 0.20% | 14,180 |
| May 28, 2025 | 16.64 | 16.65 | 16.64 | 16.65 | 16.52 | 0.17% | 2,038 |
| May 27, 2025 | 16.61 | 16.62 | 16.61 | 16.62 | 16.50 | 0.24% | 315 |
| May 23, 2025 | 16.53 | 16.58 | 16.53 | 16.58 | 16.46 | 0.79% | 1,001 |
| May 22, 2025 | 16.45 | 16.51 | 16.45 | 16.45 | 16.33 | -0.13% | 2,714 |
| May 21, 2025 | 16.57 | 16.57 | 16.46 | 16.47 | 16.35 | 0.30% | 11,687 |