Skip to main content
logo
Guinness Atkinson Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.64
-0.05 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
18.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5518.5918.5518.60--0.51%1,987
Apr 27, 202618.4818.7218.4818.6918.69-0.19%2,079
Apr 24, 202618.3918.7618.3918.7318.720.94%2,429
Apr 23, 202618.5218.5818.3618.5518.55-0.48%30,808
Apr 22, 202618.5018.6418.5018.6418.640.81%6,235
Apr 21, 202618.5218.5218.4918.4918.49-0.61%1,766
Apr 20, 202618.6118.6218.5818.6118.61-0.25%1,616
Apr 17, 202618.5618.6918.5618.6518.651.31%9,244
Apr 16, 202618.4418.4418.3718.4118.41-0.03%1,456
Apr 15, 202618.3818.4218.3718.4218.420.46%3,665
Apr 14, 202618.1718.4118.1718.3318.331.19%15,069
Apr 13, 202617.9118.1217.9118.1218.120.35%4,989
Apr 10, 202618.0518.0918.0418.0518.050.12%3,328
Apr 9, 202617.9118.0317.9118.0318.03-0.16%3,867
Apr 8, 202617.9418.0617.9418.0618.062.94%1,956
Apr 7, 202617.4617.5417.3917.5417.54-0.10%5,228
Apr 6, 202617.5317.6117.5217.5617.56-0.48%14,875
Apr 2, 202617.4517.6517.4517.6517.640.06%93,085
Apr 1, 202617.6017.6817.5717.6417.630.23%8,288
Mar 31, 202617.3017.6017.3017.6017.601.75%5,762
Mar 30, 202617.4417.4417.2317.2917.29-0.81%14,035
Mar 27, 202617.3517.4417.2717.4317.431.00%311,437
Mar 26, 202617.5717.6117.2617.2617.26-2.54%30,481
Mar 25, 202617.6817.7617.6817.7117.711.20%1,050
Mar 24, 202617.4817.6017.4817.5017.50-1.07%5,108
Mar 23, 202617.7817.8017.6717.6917.690.74%8,513
Mar 20, 202617.6317.6817.5117.5617.56-3.02%15,261
Mar 19, 202618.0218.1117.9918.1117.970.86%53,220
Mar 18, 202618.0618.0917.9117.9517.81-1.95%12,379
Mar 17, 202618.3118.3118.2218.3118.171.02%7,123
Mar 16, 202618.1718.1718.0818.1317.991.04%6,286
Mar 13, 202618.0518.0517.9117.9417.80-0.11%20,132
Mar 12, 202618.0418.0717.9617.9617.82-0.91%1,675
Mar 11, 202618.0518.1318.0518.1317.98-0.04%628
Mar 10, 202618.2118.3218.1318.1317.990.24%7,533
Mar 9, 202617.7918.1317.7918.0917.950.78%10,296
Mar 6, 202617.9118.0117.7517.9517.81-0.17%22,854
Mar 5, 202618.1018.1717.8917.9817.84-2.04%11,218
Mar 4, 202618.1318.3718.1118.3618.210.69%20,517
Mar 3, 202618.4518.5817.6318.2318.09-2.83%496,382
Mar 2, 202618.9018.9018.5918.7618.61-1.39%11,646
Feb 27, 202619.0019.0318.9519.0318.88-0.34%9,878
Feb 26, 202619.1819.1818.9719.0918.94-1.39%3,780
Feb 25, 202619.3819.3819.3119.3619.211.41%6,903
Feb 24, 202619.0919.1919.0919.0918.94-3,219
Feb 23, 202619.1419.1919.0519.0918.94-0.43%8,994
Feb 20, 202618.9819.1718.9819.1719.021.22%4,638
Feb 19, 202618.9118.9418.9018.9418.790.01%594
Feb 18, 202619.0119.0818.8918.9418.79-0.24%2,399
Feb 17, 202619.1819.1818.8318.9918.840.88%3,924