SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.40
+0.07 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
18.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.42 | 18.30 | 18.39 | - | 0.33% | 121 |
| Dec 4, 2025 | 18.30 | 18.33 | 18.27 | 18.33 | 18.33 | -0.05% | 11,139 |
| Dec 3, 2025 | 18.27 | 18.40 | 18.27 | 18.34 | 18.34 | -0.37% | 8,710 |
| Dec 2, 2025 | 18.40 | 18.47 | 18.33 | 18.41 | 18.41 | -0.38% | 18,714 |
| Dec 1, 2025 | 18.43 | 18.50 | 18.41 | 18.48 | 18.48 | -0.11% | 15,296 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 115 |
| Nov 26, 2025 | 18.57 | 18.60 | 18.57 | 18.60 | 18.60 | 0.16% | 971 |
| Nov 25, 2025 | 18.83 | 18.83 | 18.43 | 18.57 | 18.57 | 1.59% | 7,083 |
| Nov 24, 2025 | 18.28 | 18.35 | 18.27 | 18.28 | 18.28 | 0.86% | 2,668 |
| Nov 21, 2025 | 18.07 | 18.22 | 17.73 | 18.13 | 18.13 | 0.03% | 12,082 |
| Nov 20, 2025 | 18.50 | 18.50 | 18.08 | 18.12 | 18.12 | -1.11% | 14,221 |
| Nov 19, 2025 | 18.37 | 18.39 | 18.25 | 18.32 | 18.32 | 0.17% | 4,221 |
| Nov 18, 2025 | 18.34 | 18.34 | 18.21 | 18.29 | 18.29 | -0.82% | 5,949 |
| Nov 17, 2025 | 18.56 | 18.59 | 18.44 | 18.44 | 18.44 | -1.11% | 7,672 |
| Nov 14, 2025 | 18.63 | 18.65 | 18.63 | 18.65 | 18.65 | 0.51% | 3,769 |
| Nov 13, 2025 | 18.66 | 18.66 | 18.53 | 18.56 | 18.56 | -0.99% | 1,154 |
| Nov 12, 2025 | 18.76 | 18.76 | 18.70 | 18.74 | 18.74 | 0.64% | 8,161 |
| Nov 11, 2025 | 18.61 | 18.66 | 18.24 | 18.62 | 18.62 | 0.43% | 1,410 |
| Nov 10, 2025 | 18.53 | 18.54 | 18.49 | 18.54 | 18.54 | 1.14% | 1,827 |
| Nov 7, 2025 | 18.22 | 18.33 | 18.15 | 18.33 | 18.33 | 0.01% | 3,157 |
| Nov 6, 2025 | 18.39 | 18.39 | 18.33 | 18.33 | 18.33 | -0.54% | 840 |
| Nov 5, 2025 | 18.37 | 18.45 | 18.37 | 18.43 | 18.43 | 1.22% | 9,975 |
| Nov 4, 2025 | 18.23 | 18.29 | 18.19 | 18.21 | 18.21 | -0.89% | 203,326 |
| Nov 3, 2025 | 18.41 | 18.41 | 18.00 | 18.37 | 18.37 | 0.44% | 5,858 |
| Oct 31, 2025 | 18.30 | 18.35 | 18.27 | 18.29 | 18.29 | -0.27% | 5,506 |
| Oct 30, 2025 | 18.38 | 18.40 | 18.33 | 18.34 | 18.34 | -1.03% | 5,447 |
| Oct 29, 2025 | 18.65 | 18.65 | 18.53 | 18.53 | 18.53 | -0.27% | 1,756 |
| Oct 28, 2025 | 18.51 | 18.63 | 18.51 | 18.58 | 18.58 | 0.81% | 5,359 |
| Oct 27, 2025 | 18.48 | 18.50 | 18.34 | 18.43 | 18.43 | 0.38% | 11,566 |
| Oct 24, 2025 | 18.41 | 18.43 | 18.36 | 18.36 | 18.36 | 0.05% | 11,480 |
| Oct 23, 2025 | 18.32 | 18.35 | 18.32 | 18.35 | 18.35 | 1.27% | 2,059 |
| Oct 22, 2025 | 18.20 | 18.23 | 18.10 | 18.12 | 18.12 | -0.47% | 6,310 |
| Oct 21, 2025 | 18.27 | 18.27 | 18.17 | 18.21 | 18.20 | -0.95% | 3,135 |
| Oct 20, 2025 | 18.32 | 18.38 | 18.14 | 18.38 | 18.38 | 1.52% | 4,658 |
| Oct 17, 2025 | 18.08 | 18.11 | 18.08 | 18.11 | 18.11 | -0.06% | 609 |
| Oct 16, 2025 | 18.15 | 18.21 | 18.10 | 18.12 | 18.12 | 0.98% | 13,419 |
| Oct 15, 2025 | 17.97 | 18.03 | 17.94 | 17.94 | 17.94 | 0.50% | 4,840 |
| Oct 14, 2025 | 17.83 | 17.93 | 17.83 | 17.85 | 17.85 | -0.45% | 10,104 |
| Oct 13, 2025 | 17.90 | 18.01 | 17.87 | 17.93 | 17.93 | 1.87% | 7,132 |
| Oct 10, 2025 | 18.18 | 18.18 | 17.52 | 17.60 | 17.60 | -2.44% | 14,423 |
| Oct 9, 2025 | 18.15 | 18.15 | 18.04 | 18.04 | 18.04 | -0.88% | 2,837 |
| Oct 8, 2025 | 18.15 | 18.22 | 18.15 | 18.20 | 18.20 | 0.28% | 1,780 |
| Oct 7, 2025 | 18.19 | 18.20 | 18.15 | 18.15 | 18.15 | -0.62% | 13,374 |
| Oct 6, 2025 | 18.28 | 18.28 | 18.19 | 18.26 | 18.26 | 0.35% | 4,410 |
| Oct 3, 2025 | 18.24 | 18.27 | 18.19 | 18.20 | 18.20 | 0.02% | 4,254 |
| Oct 2, 2025 | 18.16 | 18.25 | 18.16 | 18.20 | 18.20 | 0.37% | 9,832 |
| Oct 1, 2025 | 18.13 | 18.22 | 18.13 | 18.13 | 18.13 | 0.13% | 2,885 |
| Sep 30, 2025 | 18.13 | 18.13 | 18.05 | 18.11 | 18.11 | 0.10% | 2,636 |
| Sep 29, 2025 | 18.13 | 18.18 | 18.05 | 18.09 | 18.09 | 0.12% | 11,567 |
| Sep 26, 2025 | 17.98 | 18.07 | 17.46 | 18.07 | 18.07 | -0.63% | 4,918 |