SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
15.50
-0.39 (-2.43%)
Mar 28, 2025, 3:53 PM EDT - Market closed
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.61 | 15.61 | 15.49 | 15.50 | 15.50 | -2.43% | 3,858 |
| Mar 27, 2025 | 15.87 | 15.91 | 15.87 | 15.89 | 15.79 | 0.70% | 2,094 |
| Mar 26, 2025 | 15.83 | 15.83 | 15.78 | 15.78 | 15.68 | -0.66% | 554 |
| Mar 25, 2025 | 15.93 | 15.94 | 15.88 | 15.89 | 15.78 | 0.95% | 3,417 |
| Mar 24, 2025 | 15.73 | 15.88 | 15.68 | 15.74 | 15.63 | 0.15% | 11,207 |
| Mar 21, 2025 | 15.66 | 15.73 | 15.64 | 15.71 | 15.61 | 0.04% | 12,093 |
| Mar 20, 2025 | 15.71 | 15.74 | 15.71 | 15.71 | 15.60 | -1.11% | 3,364 |
| Mar 19, 2025 | 15.88 | 16.07 | 15.86 | 15.88 | 15.78 | -0.02% | 4,747 |
| Mar 18, 2025 | 15.96 | 15.96 | 15.88 | 15.88 | 15.78 | -1.05% | 11,723 |
| Mar 17, 2025 | 15.92 | 16.20 | 15.92 | 16.05 | 15.95 | 0.80% | 9,138 |
| Mar 14, 2025 | 15.88 | 16.05 | 15.88 | 15.93 | 15.82 | 1.79% | 5,055 |
| Mar 13, 2025 | 15.62 | 15.65 | 15.59 | 15.65 | 15.55 | -0.59% | 788 |
| Mar 12, 2025 | 15.70 | 15.74 | 15.69 | 15.74 | 15.64 | 0.46% | 9,590 |
| Mar 11, 2025 | 15.63 | 15.68 | 15.59 | 15.67 | 15.57 | 0.68% | 43,401 |
| Mar 10, 2025 | 15.71 | 15.73 | 15.53 | 15.56 | 15.46 | -2.20% | 5,055 |
| Mar 7, 2025 | 15.79 | 15.97 | 15.75 | 15.91 | 15.81 | 0.91% | 25,472 |
| Mar 6, 2025 | 15.87 | 15.87 | 15.76 | 15.77 | 15.67 | -1.11% | 2,287 |
| Mar 5, 2025 | 15.85 | 15.94 | 15.85 | 15.94 | 15.84 | 1.52% | 761 |
| Mar 4, 2025 | 15.53 | 15.71 | 15.53 | 15.71 | 15.60 | 1.30% | 902 |
| Mar 3, 2025 | 15.73 | 15.73 | 15.50 | 15.50 | 15.41 | -1.06% | 2,897 |
| Feb 28, 2025 | 15.60 | 15.71 | 15.59 | 15.67 | 15.57 | -0.89% | 3,476 |
| Feb 27, 2025 | 15.98 | 15.98 | 15.81 | 15.81 | 15.71 | -1.34% | 4,619 |
| Feb 26, 2025 | 16.01 | 16.07 | 16.01 | 16.03 | 15.92 | 1.33% | 3,929 |
| Feb 25, 2025 | 15.77 | 15.82 | 15.74 | 15.82 | 15.71 | -0.38% | 2,960 |
| Feb 24, 2025 | 15.91 | 15.91 | 15.86 | 15.88 | 15.77 | 0.03% | 1,095 |
| Feb 21, 2025 | 16.07 | 16.07 | 15.85 | 15.87 | 15.77 | -0.98% | 5,516 |
| Feb 20, 2025 | 15.99 | 16.04 | 15.99 | 16.03 | 15.92 | 0.17% | 3,103 |
| Feb 19, 2025 | 15.96 | 16.00 | 15.91 | 16.00 | 15.90 | 0.33% | 8,853 |
| Feb 18, 2025 | 16.01 | 16.01 | 15.95 | 15.95 | 15.84 | 0.04% | 60,312 |
| Feb 14, 2025 | 15.93 | 15.97 | 15.92 | 15.94 | 15.84 | 0.65% | 5,470 |
| Feb 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | -0.15% | 16 |
| Feb 12, 2025 | 15.74 | 15.86 | 15.74 | 15.86 | 15.76 | 0.76% | 470 |
| Feb 11, 2025 | 15.73 | 15.74 | 15.73 | 15.74 | 15.64 | 0.34% | 843 |
| Feb 10, 2025 | 15.68 | 15.69 | 15.68 | 15.69 | 15.59 | 0.29% | 1,616 |
| Feb 7, 2025 | 15.76 | 15.76 | 15.62 | 15.64 | 15.54 | 0.19% | 877 |
| Feb 6, 2025 | 15.60 | 15.61 | 15.60 | 15.61 | 15.51 | 0.35% | 246 |
| Feb 5, 2025 | 15.59 | 15.59 | 15.56 | 15.56 | 15.46 | -0.51% | 975 |
| Feb 4, 2025 | 15.63 | 15.64 | 15.62 | 15.64 | 15.54 | 1.24% | 896 |
| Feb 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | -0.62% | 115 |
| Jan 31, 2025 | 15.71 | 15.72 | 15.54 | 15.54 | 15.44 | -1.18% | 2,580 |
| Jan 30, 2025 | 15.71 | 15.74 | 15.71 | 15.73 | 15.62 | 0.71% | 1,403 |
| Jan 29, 2025 | 15.63 | 15.63 | 15.61 | 15.61 | 15.51 | 0.44% | 2,322 |
| Jan 28, 2025 | 15.54 | 15.55 | 15.46 | 15.55 | 15.45 | -0.10% | 8,834 |
| Jan 27, 2025 | 15.65 | 15.65 | 15.54 | 15.56 | 15.46 | -0.80% | 1,705 |
| Jan 24, 2025 | 15.66 | 15.69 | 15.66 | 15.69 | 15.59 | 0.80% | 964 |
| Jan 23, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.46 | 0.23% | 169 |
| Jan 22, 2025 | 15.56 | 15.56 | 15.53 | 15.53 | 15.43 | -0.16% | 342 |
| Jan 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | 1.24% | 238 |
| Jan 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | 0.62% | 27 |
| Jan 16, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | -0.13% | 203 |