Guinness Atkinson Asia Pacific Dividend Builder ETF (ADIV)

ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	18.31	18.31	18.22	18.31	18.31	1.02%	7,123
Mar 16, 2026	18.17	18.17	18.08	18.13	18.13	1.04%	6,286
Mar 13, 2026	18.05	18.05	17.91	17.94	17.94	-0.11%	20,132
Mar 12, 2026	18.04	18.07	17.96	17.96	17.96	-0.91%	1,675
Mar 11, 2026	18.05	18.13	18.05	18.13	18.13	-0.04%	628
Mar 10, 2026	18.21	18.32	18.13	18.13	18.13	0.24%	7,533
Mar 9, 2026	17.79	18.13	17.79	18.09	18.09	0.78%	10,296
Mar 6, 2026	17.91	18.01	17.75	17.95	17.95	-0.17%	22,854
Mar 5, 2026	18.10	18.17	17.89	17.98	17.98	-2.04%	11,218
Mar 4, 2026	18.13	18.37	18.11	18.36	18.36	0.69%	20,517
Mar 3, 2026	18.45	18.58	17.63	18.23	18.23	-2.83%	496,382
Mar 2, 2026	18.90	18.90	18.59	18.76	18.76	-1.39%	11,646
Feb 27, 2026	19.00	19.03	18.95	19.03	19.03	-0.34%	9,878
Feb 26, 2026	19.18	19.18	18.97	19.09	19.09	-1.39%	3,780
Feb 25, 2026	19.38	19.38	19.31	19.36	19.36	1.41%	6,903
Feb 24, 2026	19.09	19.19	19.09	19.09	19.09	-	3,219
Feb 23, 2026	19.14	19.19	19.05	19.09	19.09	-0.43%	8,994
Feb 20, 2026	18.98	19.17	18.98	19.17	19.17	1.22%	4,638
Feb 19, 2026	18.91	18.94	18.90	18.94	18.94	0.01%	594
Feb 18, 2026	19.01	19.08	18.89	18.94	18.94	-0.24%	2,399
Feb 17, 2026	19.18	19.18	18.83	18.99	18.99	0.88%	3,924
Feb 13, 2026	18.75	18.85	18.75	18.82	18.82	-0.14%	920
Feb 12, 2026	19.15	19.24	18.85	18.85	18.85	-1.34%	3,696
Feb 11, 2026	19.04	19.11	19.04	19.10	19.10	0.65%	541
Feb 10, 2026	19.01	19.04	18.98	18.98	18.98	0.09%	8,485
Feb 9, 2026	18.78	19.01	18.78	18.96	18.96	0.42%	1,555
Feb 6, 2026	18.76	18.90	18.76	18.88	18.88	1.81%	2,782
Feb 5, 2026	18.61	18.64	18.55	18.55	18.55	-	13,111
Feb 4, 2026	18.67	18.67	18.55	18.55	18.54	0.11%	267,962
Feb 3, 2026	18.63	18.63	18.41	18.53	18.53	-0.98%	4,242
Feb 2, 2026	18.72	18.73	18.66	18.71	18.71	0.68%	2,867
Jan 30, 2026	18.75	18.79	18.49	18.58	18.58	-1.29%	8,062
Jan 29, 2026	18.90	18.90	18.71	18.83	18.83	0.53%	1,624
Jan 28, 2026	18.68	18.73	18.68	18.73	18.73	-0.44%	5,907
Jan 27, 2026	18.75	18.83	18.74	18.81	18.81	1.34%	3,937
Jan 26, 2026	18.63	18.63	18.52	18.56	18.56	0.05%	19,301
Jan 23, 2026	18.46	18.58	18.42	18.55	18.55	0.48%	13,145
Jan 22, 2026	18.49	18.51	18.45	18.46	18.46	0.32%	6,936
Jan 21, 2026	18.41	18.45	18.37	18.40	18.40	-0.10%	12,829
Jan 20, 2026	18.45	18.46	18.41	18.42	18.42	-0.34%	3,269
Jan 16, 2026	18.46	18.55	18.43	18.48	18.48	-0.41%	5,047
Jan 15, 2026	18.48	18.61	18.48	18.56	18.56	0.27%	3,686
Jan 14, 2026	18.44	18.86	18.43	18.51	18.51	0.21%	6,495
Jan 13, 2026	18.94	18.94	18.47	18.47	18.47	-0.42%	3,408
Jan 12, 2026	18.45	18.57	18.43	18.55	18.55	0.35%	10,310
Jan 9, 2026	18.30	18.75	18.30	18.48	18.48	1.22%	13,070
Jan 8, 2026	18.28	18.43	18.26	18.26	18.26	-0.86%	4,385
Jan 7, 2026	18.53	18.57	18.41	18.42	18.42	-0.56%	102,868
Jan 6, 2026	18.54	18.54	18.52	18.52	18.52	0.71%	1,295
Jan 5, 2026	18.33	18.41	18.33	18.39	18.39	0.28%	4,482

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.