SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.00
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market open
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.00 | 18.00 | 17.92 | 18.00 | 18.00 | -0.28% | 10,936 |
| Aug 29, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | -0.14% | 12,483 |
| Aug 28, 2025 | 18.12 | 18.12 | 18.00 | 18.08 | 18.08 | 0.13% | 9,765 |
| Aug 27, 2025 | 18.11 | 18.11 | 18.01 | 18.05 | 18.05 | -0.82% | 12,972 |
| Aug 26, 2025 | 18.19 | 18.23 | 18.19 | 18.20 | 18.20 | -0.05% | 1,135 |
| Aug 25, 2025 | 18.30 | 18.35 | 18.21 | 18.21 | 18.21 | -0.82% | 4,055 |
| Aug 22, 2025 | 18.32 | 18.36 | 18.32 | 18.36 | 18.36 | 1.16% | 3,359 |
| Aug 21, 2025 | 18.13 | 18.16 | 18.11 | 18.15 | 18.15 | -0.17% | 13,261 |
| Aug 20, 2025 | 18.12 | 18.18 | 18.12 | 18.18 | 18.18 | -0.12% | 4,292 |
| Aug 19, 2025 | 18.29 | 18.29 | 18.15 | 18.20 | 18.20 | -0.50% | 6,010 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.24 | 18.29 | 18.29 | 0.23% | 2,964 |
| Aug 15, 2025 | 18.35 | 18.35 | 18.24 | 18.25 | 18.25 | -0.33% | 17,723 |
| Aug 14, 2025 | 18.37 | 18.37 | 18.31 | 18.31 | 18.31 | -0.99% | 2,039 |
| Aug 13, 2025 | 18.50 | 18.55 | 18.45 | 18.49 | 18.49 | 0.51% | 18,565 |
| Aug 12, 2025 | 18.27 | 18.41 | 18.27 | 18.40 | 18.40 | 2.00% | 8,151 |
| Aug 11, 2025 | 18.13 | 18.20 | 18.04 | 18.04 | 18.04 | -0.58% | 3,843 |
| Aug 8, 2025 | 18.17 | 18.21 | 18.14 | 18.15 | 18.15 | 0.19% | 6,799 |
| Aug 7, 2025 | 18.41 | 18.41 | 18.08 | 18.11 | 18.11 | 0.58% | 22,760 |
| Aug 6, 2025 | 17.95 | 18.02 | 17.88 | 18.01 | 18.01 | 0.76% | 16,899 |
| Aug 5, 2025 | 18.29 | 18.29 | 17.86 | 17.87 | 17.87 | 0.03% | 6,355 |
| Aug 4, 2025 | 17.89 | 18.01 | 17.77 | 17.87 | 17.87 | 1.43% | 223,762 |
| 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 |