SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.20
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.24 | 18.27 | 18.19 | 18.20 | 18.20 | 0.02% | 4,254 |
| Oct 2, 2025 | 18.16 | 18.25 | 18.16 | 18.20 | 18.20 | 0.37% | 9,832 |
| Oct 1, 2025 | 18.13 | 18.22 | 18.13 | 18.13 | 18.13 | 0.13% | 2,885 |
| Sep 30, 2025 | 18.13 | 18.13 | 18.05 | 18.11 | 18.11 | 0.10% | 2,636 |
| Sep 29, 2025 | 18.13 | 18.18 | 18.05 | 18.09 | 18.09 | 0.12% | 11,567 |
| Sep 26, 2025 | 17.98 | 18.07 | 17.46 | 18.07 | 18.07 | -0.63% | 4,918 |
| Sep 25, 2025 | 18.15 | 18.23 | 18.12 | 18.18 | 18.06 | -1.03% | 5,601 |
| Sep 24, 2025 | 18.32 | 18.37 | 18.15 | 18.37 | 18.25 | -0.43% | 1,831 |
| Sep 23, 2025 | 18.53 | 18.53 | 18.44 | 18.45 | 18.33 | -0.22% | 7,909 |
| Sep 22, 2025 | 18.43 | 18.49 | 18.43 | 18.49 | 18.37 | -0.11% | 8,324 |
| Sep 19, 2025 | 18.54 | 18.57 | 18.50 | 18.51 | 18.39 | -0.48% | 9,114 |
| Sep 18, 2025 | 18.55 | 18.67 | 18.55 | 18.60 | 18.48 | -0.83% | 6,454 |
| Sep 17, 2025 | 18.75 | 18.77 | 18.72 | 18.76 | 18.63 | 0.51% | 14,384 |
| Sep 16, 2025 | 18.74 | 18.74 | 18.66 | 18.66 | 18.54 | -0.30% | 6,649 |
| Sep 15, 2025 | 18.83 | 18.83 | 18.68 | 18.72 | 18.59 | -0.05% | 3,593 |
| Sep 12, 2025 | 18.66 | 18.74 | 18.66 | 18.73 | 18.60 | -0.13% | 6,489 |
| Sep 11, 2025 | 18.75 | 18.76 | 18.71 | 18.75 | 18.63 | 0.86% | 1,917 |
| Sep 10, 2025 | 18.39 | 18.64 | 18.39 | 18.59 | 18.47 | 0.95% | 8,975 |
| Sep 9, 2025 | 18.47 | 18.47 | 18.38 | 18.42 | 18.29 | 0.52% | 2,569 |
| Sep 8, 2025 | 18.26 | 18.32 | 18.26 | 18.32 | 18.20 | 0.94% | 1,762 |
| Sep 5, 2025 | 18.11 | 18.18 | 18.08 | 18.15 | 18.03 | 1.05% | 5,716 |
| Sep 4, 2025 | 17.83 | 17.98 | 17.83 | 17.96 | 17.84 | -0.05% | 5,133 |
| Sep 3, 2025 | 18.01 | 18.01 | 17.93 | 17.97 | 17.85 | -0.16% | 9,830 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.92 | 18.00 | 17.88 | -0.28% | 10,936 |
| Aug 29, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 17.93 | -0.14% | 12,483 |
| Aug 28, 2025 | 18.12 | 18.12 | 18.00 | 18.08 | 17.96 | 0.13% | 9,765 |
| Aug 27, 2025 | 18.11 | 18.11 | 18.01 | 18.05 | 17.93 | -0.82% | 12,972 |
| Aug 26, 2025 | 18.19 | 18.23 | 18.19 | 18.20 | 18.08 | -0.05% | 1,135 |
| Aug 25, 2025 | 18.30 | 18.35 | 18.21 | 18.21 | 18.09 | -0.82% | 4,055 |
| Aug 22, 2025 | 18.32 | 18.36 | 18.32 | 18.36 | 18.24 | 1.16% | 3,359 |
| Aug 21, 2025 | 18.13 | 18.16 | 18.11 | 18.15 | 18.03 | -0.17% | 13,261 |
| Aug 20, 2025 | 18.12 | 18.18 | 18.12 | 18.18 | 18.06 | -0.12% | 4,292 |
| Aug 19, 2025 | 18.29 | 18.29 | 18.15 | 18.20 | 18.08 | -0.50% | 6,010 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.24 | 18.29 | 18.17 | 0.23% | 2,964 |
| Aug 15, 2025 | 18.35 | 18.35 | 18.24 | 18.25 | 18.13 | -0.33% | 17,723 |
| Aug 14, 2025 | 18.37 | 18.37 | 18.31 | 18.31 | 18.19 | -0.99% | 2,039 |
| Aug 13, 2025 | 18.50 | 18.55 | 18.45 | 18.49 | 18.37 | 0.51% | 18,565 |
| Aug 12, 2025 | 18.27 | 18.41 | 18.27 | 18.40 | 18.28 | 2.00% | 8,151 |
| Aug 11, 2025 | 18.13 | 18.20 | 18.04 | 18.04 | 17.92 | -0.58% | 3,843 |
| Aug 8, 2025 | 18.17 | 18.21 | 18.14 | 18.15 | 18.03 | 0.19% | 6,799 |
| Aug 7, 2025 | 18.41 | 18.41 | 18.08 | 18.11 | 17.99 | 0.58% | 22,760 |
| Aug 6, 2025 | 17.95 | 18.02 | 17.88 | 18.01 | 17.89 | 0.76% | 16,899 |
| Aug 5, 2025 | 18.29 | 18.29 | 17.86 | 17.87 | 17.75 | 0.03% | 6,355 |
| Aug 4, 2025 | 17.89 | 18.01 | 17.77 | 17.87 | 17.75 | 1.43% | 223,762 |
| Aug 1, 2025 | 17.17 | 17.66 | 17.17 | 17.61 | 17.50 | -0.54% | 15,621 |
| Jul 31, 2025 | 17.83 | 17.83 | 17.71 | 17.71 | 17.59 | -1.12% | 7,750 |
| Jul 30, 2025 | 17.99 | 18.01 | 17.85 | 17.91 | 17.79 | -0.39% | 2,063 |
| Jul 29, 2025 | 18.07 | 18.08 | 17.98 | 17.98 | 17.86 | -0.06% | 8,024 |
| Jul 28, 2025 | 18.01 | 18.07 | 17.98 | 17.99 | 17.87 | -0.69% | 2,842 |
| Jul 25, 2025 | 18.10 | 18.14 | 18.10 | 18.12 | 18.00 | -0.05% | 774 |