Guinness Atkinson Asia Pacific Dividend Builder ETF (ADIV)

ADIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.85	18.85	18.76	18.80	18.80	0.43%	3,629
Jun 5, 2026	18.99	18.99	18.69	18.72	18.72	-3.11%	5,011
Jun 4, 2026	19.16	19.35	19.16	19.32	19.32	-0.56%	8,966
Jun 3, 2026	19.50	19.50	19.41	19.43	19.43	-1.20%	3,896
Jun 2, 2026	19.46	19.74	19.46	19.67	19.67	0.90%	10,935
Jun 1, 2026	18.00	19.54	18.00	19.49	19.49	1.47%	2,278
May 29, 2026	19.18	19.23	19.18	19.21	19.21	0.62%	3,896
May 28, 2026	18.87	19.09	18.87	19.09	19.09	-0.17%	1,778
May 27, 2026	19.07	19.14	19.07	19.12	19.12	-0.97%	1,736
May 26, 2026	19.22	19.31	19.22	19.31	19.31	1.36%	584
May 22, 2026	18.96	19.09	18.96	19.05	19.05	0.27%	1,631
May 21, 2026	18.72	19.01	18.72	19.00	19.00	0.97%	7,137
May 20, 2026	18.65	18.86	18.51	18.82	18.82	0.67%	10,515
May 19, 2026	18.59	18.78	18.52	18.69	18.69	-1.20%	18,901
May 18, 2026	18.82	18.92	18.78	18.92	18.92	-0.15%	1,264
May 15, 2026	18.97	18.97	18.92	18.95	18.95	-1.08%	2,826
May 14, 2026	19.04	19.17	19.04	19.15	19.15	-0.04%	812
May 13, 2026	19.07	19.18	19.07	19.16	19.16	0.50%	1,819
May 12, 2026	19.13	19.20	18.91	19.07	19.07	-1.21%	5,134
May 11, 2026	19.34	19.35	19.24	19.30	19.30	0.17%	10,260
May 8, 2026	19.06	19.29	19.06	19.27	19.27	1.13%	4,317
May 7, 2026	19.07	19.07	19.04	19.05	19.05	-0.64%	786
May 6, 2026	19.14	19.17	19.04	19.17	19.17	1.50%	6,685
May 5, 2026	18.89	18.90	18.88	18.89	18.89	1.22%	3,261
May 4, 2026	18.75	18.75	18.63	18.66	18.66	-1.16%	3,672
May 1, 2026	18.90	18.90	18.88	18.88	18.88	-0.10%	1,910
Apr 30, 2026	18.63	18.99	18.63	18.90	18.90	1.50%	10,009
Apr 29, 2026	18.61	18.68	18.61	18.62	18.62	-0.11%	3,312
Apr 28, 2026	18.55	18.66	18.55	18.64	18.64	-0.27%	4,590
Apr 27, 2026	18.48	18.72	18.48	18.69	18.69	-0.19%	2,079
Apr 24, 2026	18.39	18.76	18.39	18.73	18.72	0.94%	2,429
Apr 23, 2026	18.52	18.58	18.36	18.55	18.55	-0.48%	30,808
Apr 22, 2026	18.50	18.64	18.50	18.64	18.64	0.80%	6,235
Apr 21, 2026	18.52	18.52	18.49	18.49	18.49	-0.61%	1,766
Apr 20, 2026	18.61	18.62	18.58	18.61	18.61	-0.25%	1,616
Apr 17, 2026	18.56	18.69	18.56	18.65	18.65	1.31%	9,245
Apr 16, 2026	18.44	18.44	18.37	18.41	18.41	-0.03%	1,456
Apr 15, 2026	18.38	18.42	18.37	18.42	18.42	0.46%	3,665
Apr 14, 2026	18.17	18.41	18.17	18.33	18.33	1.19%	15,069
Apr 13, 2026	17.91	18.12	17.91	18.12	18.12	0.36%	4,990
Apr 10, 2026	18.05	18.09	18.04	18.05	18.05	0.11%	3,328
Apr 9, 2026	17.91	18.03	17.91	18.03	18.03	-0.16%	3,867
Apr 8, 2026	17.94	18.06	17.94	18.06	18.06	2.94%	1,956
Apr 7, 2026	17.46	17.54	17.39	17.54	17.54	-0.10%	5,228
Apr 6, 2026	17.53	17.61	17.52	17.56	17.56	-0.48%	14,875
Apr 2, 2026	17.45	17.65	17.45	17.65	17.64	0.06%	93,085
Apr 1, 2026	17.60	17.68	17.57	17.64	17.63	0.22%	8,288
Mar 31, 2026	17.30	17.60	17.30	17.60	17.60	1.75%	5,762
Mar 30, 2026	17.44	17.44	17.23	17.29	17.29	-0.81%	14,035
Mar 27, 2026	17.35	17.44	17.27	17.43	17.43	1.00%	311,437

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.