Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
15.14
-0.01 (-0.10%)
At close: Dec 18, 2024, 3:44 PM
15.22
+0.08 (0.51%)
After-hours: Dec 20, 2024, 4:10 PM EST

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202416.6216.7816.4316.5916.013.88%4,745
Sep 25, 202416.1016.1015.9715.9715.41-1.58%1,749
Sep 24, 202416.0916.2216.0916.2215.664.03%2,702
Sep 23, 202415.5815.7515.5815.5915.050.94%1,155
Sep 20, 202415.5215.5215.4415.4514.91-0.50%548
Sep 19, 202415.5415.5415.5315.5314.992.55%596
Sep 18, 202415.2815.2815.1415.1414.61-0.79%8,183
Sep 17, 202415.2815.2815.2615.2614.730.29%4,260
Sep 16, 202415.1615.2215.1615.2214.690.17%821
Sep 13, 202415.1515.1915.1515.1914.660.76%285
Sep 12, 202414.9615.0814.9615.0814.550.47%605
Sep 11, 202415.0115.0115.0115.0114.481.04%6
Sep 10, 202414.8314.8514.8014.8514.34-0.35%924
Sep 9, 202414.8314.9014.8314.9014.390.19%1,121
Sep 6, 202414.9714.9714.8514.8814.36-1.96%833
Sep 5, 202415.1215.1715.1215.1714.650.80%233
Sep 4, 202414.9715.0514.9715.0514.53-0.27%1,451
Sep 3, 202415.1615.2115.0615.0914.57-1.53%5,699
Aug 30, 202415.3115.3315.3115.3314.79-0.56%406
Aug 29, 202415.4615.4615.4115.4114.880.84%1,051
Aug 28, 202415.3915.3915.2915.2914.75-1.10%861
Aug 27, 202415.3715.4615.3715.4614.920.29%456
Aug 26, 202415.3915.4715.3915.4114.880.16%2,021
Aug 23, 202415.3815.4115.3815.3914.851.91%1,591
Aug 22, 202415.0915.1115.0915.1014.57-1.10%2,008
Aug 21, 202415.2415.2715.2415.2714.74-0.25%303
Aug 20, 202415.1415.3015.1415.3014.770.64%10,589
Aug 19, 202415.2115.2115.2115.2114.681.82%8
Aug 16, 202414.8914.9414.8914.9414.420.37%369
Aug 15, 202414.8814.8814.8814.8814.361.46%437
Aug 14, 202414.6714.6714.6714.6714.16-0.37%36
Aug 13, 202414.7214.7214.7214.7214.211.52%8
Aug 12, 202414.5014.5014.5014.5014.000.62%31
Aug 9, 202414.4114.4114.4114.4113.910.22%18
Aug 8, 202414.3814.3814.3814.3813.882.02%18
Aug 7, 202414.1814.1814.1014.1013.610.41%132
Aug 6, 202413.9614.0613.9614.0413.550.87%267
Aug 5, 202414.2014.2013.7813.9213.43-2.36%2,390
Aug 2, 202414.2514.2514.2514.2513.76-0.68%214
Aug 1, 202414.5214.5214.3514.3513.85-1.58%164