Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
16.66
+0.07 (0.41%)
At close: Jun 2, 2025, 4:00 PM
16.66
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202516.6616.6616.6616.6616.660.42%131
May 30, 202516.5616.5916.5616.5916.59-0.55%632
May 29, 202516.6716.7416.6516.6816.680.20%14,180
May 28, 202516.6416.6516.6416.6516.650.17%2,038
May 27, 202516.6116.6216.6116.6216.620.24%315
May 23, 202516.5316.5816.5316.5816.580.79%1,001
May 22, 202516.4516.5116.4516.4516.45-0.13%2,714
May 21, 202516.5716.5716.4616.4716.470.30%11,687
May 20, 202516.3916.4216.3916.4216.42-4,216
May 19, 202516.3716.4316.3316.4216.420.34%2,672
May 16, 202516.3716.3716.3316.3716.37-0.12%689
May 15, 202516.3316.4416.3116.3916.390.57%2,299
May 14, 202516.3217.0016.2516.2916.290.14%16,478
May 13, 202516.1716.3016.1416.2716.270.91%6,433
May 12, 202516.1616.1616.1216.1216.121.76%2,768
May 9, 202515.8715.9115.8515.8515.850.57%875
May 8, 202515.7615.7615.7615.7615.760.34%8
May 7, 202515.7015.7015.6215.7015.70-0.72%955
May 6, 202515.7315.8215.7315.8215.82-0.22%5,341
May 5, 202515.8515.8515.8515.8515.850.49%114
May 2, 202515.8315.8315.7715.7715.772.29%12,911
May 1, 202515.4815.4815.4215.4215.42-0.16%1,381
Apr 30, 202515.4415.4415.4415.4415.440.25%169
Apr 29, 202515.4215.4415.4115.4115.410.27%1,614
Apr 28, 202515.3415.4115.3415.3715.370.26%820
Apr 25, 202515.2415.3515.2315.3315.33-0.20%3,017
Apr 24, 202515.3615.3615.3615.3615.361.77%16
Apr 23, 202515.2615.2615.0915.0915.090.86%22,112
Apr 22, 202514.9514.9814.8514.9614.961.61%3,252
Apr 21, 202514.7814.7814.7214.7214.72-0.38%746
Apr 17, 202514.8414.8914.7814.7814.780.88%336
Apr 16, 202514.7314.8714.5414.6514.65-1.15%6,280
Apr 15, 202514.8214.8214.8214.8214.820.11%5,224
Apr 14, 202514.8614.8614.8014.8014.800.67%2,553
Apr 11, 202514.6014.7014.4514.7014.703.67%2,771
Apr 10, 202514.2014.4814.0514.1814.18-1.40%7,259
Apr 9, 202513.6314.6213.4514.3914.397.13%19,116
Apr 8, 202513.8613.8913.4313.4313.43-2.58%48,827
Apr 7, 202513.8514.0513.5313.7813.78-4.29%9,933
Apr 4, 202514.8514.8514.3014.4014.40-5.48%10,358
Apr 3, 202515.2815.2815.2415.2415.24-1.86%2,213
Apr 2, 202515.5115.5215.4815.5215.520.43%721
Apr 1, 202515.4215.4615.4215.4615.460.49%1,778
Mar 31, 202515.3015.3915.2715.3815.38-0.79%6,704
Mar 28, 202515.6115.6115.4915.5015.50-2.43%3,858
Mar 27, 202515.8715.9115.8715.8915.790.70%2,094
Mar 26, 202515.8315.8315.7815.7815.68-0.66%554
Mar 25, 202515.9315.9415.8815.8915.780.95%3,417
Mar 24, 202515.7315.8815.6815.7415.630.15%11,207
Mar 21, 202515.6615.7315.6415.7115.610.04%12,093