Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
15.87
-0.16 (-0.98%)
Feb 21, 2025, 3:46 PM EST - Market closed

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0716.0715.8515.8715.87-0.98%5,516
Feb 20, 202515.9916.0415.9916.0316.030.17%3,103
Feb 19, 202515.9616.0015.9116.0016.000.33%8,853
Feb 18, 202516.0116.0115.9515.9515.950.04%60,312
Feb 14, 202515.9315.9715.9215.9415.940.65%5,470
Feb 13, 202515.8415.8415.8415.8415.84-0.15%16
Feb 12, 202515.7415.8615.7415.8615.860.76%470
Feb 11, 202515.7315.7415.7315.7415.740.34%843
Feb 10, 202515.6815.6915.6815.6915.690.29%1,616
Feb 7, 202515.7615.7615.6215.6415.640.19%877
Feb 6, 202515.6015.6115.6015.6115.610.35%246
Feb 5, 202515.5915.5915.5615.5615.56-0.51%975
Feb 4, 202515.6315.6415.6215.6415.641.24%896
Feb 3, 202515.4415.4415.4415.4415.44-0.62%115
Jan 31, 202515.7115.7215.5415.5415.54-1.18%2,580
Jan 30, 202515.7115.7415.7115.7315.730.71%1,403
Jan 29, 202515.6315.6315.6115.6115.610.44%2,322
Jan 28, 202515.5415.5515.4615.5515.55-0.10%8,834
Jan 27, 202515.6515.6515.5415.5615.56-0.80%1,705
Jan 24, 202515.6615.6915.6615.6915.690.80%964
Jan 23, 202515.5615.5615.5615.5615.560.23%169
Jan 22, 202515.5615.5615.5315.5315.53-0.16%342
Jan 21, 202515.5515.5515.5515.5515.551.24%238
Jan 17, 202515.3615.3615.3615.3615.360.62%27
Jan 16, 202515.2715.2715.2715.2715.27-0.13%203
Jan 15, 202515.2915.2915.2915.2915.291.84%150
Jan 14, 202515.0115.0115.0115.0115.010.33%4
Jan 13, 202514.8914.9614.8914.9614.96-434
Jan 10, 202515.0815.0814.9614.9614.96-2.01%858
Jan 8, 202515.1915.2715.1915.2715.27-0.35%1,429
Jan 7, 202515.3215.3215.3215.3215.32-0.29%9
Jan 6, 202515.3515.3715.3515.3715.370.31%1,643
Jan 3, 202515.3315.3315.2615.3215.320.57%1,834
Jan 2, 202515.3315.3315.2215.2315.23-0.52%1,136
Dec 31, 202415.3115.3115.3115.3115.31-0.39%79
Dec 30, 202415.4015.4015.3715.3715.37-0.71%317
Dec 27, 202415.4815.4815.4815.4815.48-0.42%8
Dec 26, 202415.5315.5515.5315.5515.550.30%749
Dec 24, 202415.4915.5015.4915.5015.500.67%108
Dec 23, 202415.3115.4015.3115.4015.401.17%3,829
Dec 20, 202415.2215.2215.2215.2215.220.51%844
Dec 19, 202415.1415.1415.1415.1415.14-0.09%2
Dec 18, 202415.2315.2315.1415.1515.15-1.66%1,222
Dec 17, 202415.3415.4115.3415.4115.41-0.23%1,678
Dec 16, 202415.4515.4515.4515.4515.45-0.07%144
Dec 13, 202416.9216.9215.4615.4615.46-2.33%417
Dec 12, 202415.8815.8815.8315.8315.40-0.50%393
Dec 11, 202415.9115.9115.9115.9115.470.68%47
Dec 10, 202415.9315.9315.8015.8015.37-2.41%657
Dec 9, 202416.1916.1916.1916.1915.752.49%309
Dec 6, 202415.8015.8015.8015.8015.370.19%99
Dec 5, 202415.7415.7715.7415.7715.34-0.06%727
Dec 4, 202415.7715.7815.7715.7815.350.41%441
Dec 3, 202415.7115.7115.7115.7115.290.26%246
Dec 2, 202415.6215.7615.6215.6715.250.38%1,930
Nov 29, 202415.5315.6115.5315.6115.190.55%272
Nov 27, 202415.5615.5615.5215.5315.110.92%1,551
Nov 26, 202415.4115.4115.3815.3814.97-0.84%2,744
Nov 25, 202415.5215.5515.4715.5215.100.02%1,633
Nov 22, 202415.4915.5215.4615.5115.09-0.50%1,872
Nov 21, 202415.5715.5915.5515.5915.170.26%820
Nov 20, 202415.5015.5515.4915.5515.130.08%3,702
Nov 19, 202415.5515.5515.5415.5415.12-0.26%558
Nov 18, 202415.4615.5815.4615.5815.160.97%2,630
Nov 15, 202415.4015.4315.4015.4315.01-0.14%3,423
Nov 14, 202415.5915.5915.4515.4515.03-0.39%2,176
Nov 13, 202415.5315.5315.5115.5115.090.11%873
Nov 12, 202415.4915.4915.4915.4915.07-1.54%123
Nov 11, 202415.8215.8215.7415.7415.31-0.16%440
Nov 8, 202415.8715.9215.7415.7615.33-3.05%4,056
Nov 7, 202416.2116.2616.2116.2615.812.56%222
Nov 6, 202415.8315.8715.8315.8515.42-1.28%567
Nov 5, 202416.2016.2016.0116.0615.621.13%848
Nov 4, 202415.8615.8815.8615.8815.450.74%1,078
Nov 1, 202415.8215.8515.7615.7615.330.17%1,079
Oct 31, 202415.7315.7315.7315.7315.31-0.23%43
Oct 30, 202415.8115.8115.7715.7715.34-1.02%274
Oct 29, 202415.9715.9715.9315.9315.50-0.57%279
Oct 28, 202416.0616.0616.0216.0215.590.23%241
Oct 25, 202416.0316.0315.9915.9915.55-0.12%114
Oct 24, 202416.0016.0116.0016.0115.57-0.06%553
Oct 23, 202416.1916.1916.0216.0215.58-0.98%169
Oct 22, 202416.1516.1716.1516.1715.740.61%421
Oct 21, 202416.2116.2116.0616.0815.64-0.80%2,110
Oct 18, 202416.2216.2216.2116.2115.770.78%547
Oct 17, 202416.0716.1116.0016.0815.65-0.43%4,064
Oct 16, 202416.1116.1516.1116.1515.711.31%2,941
Oct 15, 202415.9415.9415.9215.9415.51-2.35%768
Oct 14, 202417.3717.3716.3316.3315.88-0.06%2,250
Oct 11, 202416.0616.3416.0616.3415.890.88%5,929
Oct 10, 202416.2016.2316.1916.1915.750.02%2,754
Oct 9, 202416.0516.3016.0416.1915.75-0.72%26,881
Oct 8, 202416.9316.9316.2216.3115.87-4.35%14,782
Oct 7, 202416.9617.6016.9317.0516.590.85%4,726
Oct 4, 202416.8216.9916.8216.9116.451.05%7,681
Oct 3, 202416.6616.7316.6616.7316.28-1.16%600
Oct 2, 202416.8516.9316.8516.9316.473.16%868
Oct 1, 202416.2816.4116.2816.4115.960.84%347
Sep 30, 202416.4417.0016.1416.2715.83-1.21%10,470
Sep 27, 202416.4716.5416.4516.4716.02-0.69%4,928