Adaptiv Select ETF (ADPV)
NYSEARCA: ADPV · Real-Time Price · USD
43.88
-0.15 (-0.34%)
At close: Oct 29, 2025, 4:00 PM EDT
43.88
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
ADPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 44.29 | 44.33 | 43.64 | 44.00 | - | -0.07% | 7,038 |
| Oct 28, 2025 | 44.19 | 44.20 | 44.03 | 44.03 | 44.03 | -0.19% | 2,016 |
| Oct 27, 2025 | 44.13 | 44.13 | 43.67 | 44.11 | 44.11 | 0.39% | 11,850 |
| Oct 24, 2025 | 43.90 | 44.29 | 43.90 | 43.94 | 43.94 | 1.62% | 11,595 |
| Oct 23, 2025 | 43.00 | 43.57 | 43.00 | 43.24 | 43.24 | 1.36% | 13,100 |
| Oct 22, 2025 | 43.37 | 43.37 | 41.84 | 42.66 | 42.66 | -2.68% | 57,196 |
| Oct 21, 2025 | 44.81 | 44.81 | 43.73 | 43.83 | 43.83 | -2.74% | 13,794 |
| Oct 20, 2025 | 44.83 | 45.19 | 44.69 | 45.07 | 45.07 | 2.81% | 10,694 |
| Oct 17, 2025 | 43.92 | 44.08 | 43.35 | 43.83 | 43.83 | -1.33% | 66,872 |
| Oct 16, 2025 | 45.71 | 45.71 | 44.22 | 44.43 | 44.43 | -2.05% | 13,281 |
| Oct 15, 2025 | 45.74 | 46.01 | 44.72 | 45.35 | 45.35 | -0.06% | 12,466 |
| Oct 14, 2025 | 44.38 | 45.87 | 44.38 | 45.38 | 45.38 | 1.26% | 14,256 |
| Oct 13, 2025 | 44.48 | 45.05 | 44.35 | 44.81 | 44.81 | 4.24% | 9,955 |
| Oct 10, 2025 | 44.51 | 44.51 | 42.98 | 42.99 | 42.99 | -2.20% | 13,544 |
| Oct 9, 2025 | 44.15 | 44.24 | 43.79 | 43.96 | 43.96 | -0.09% | 10,421 |
| Oct 8, 2025 | 44.30 | 44.30 | 43.74 | 44.00 | 44.00 | 0.98% | 10,696 |
| Oct 7, 2025 | 43.71 | 43.91 | 42.88 | 43.57 | 43.57 | -0.10% | 7,367 |
| Oct 6, 2025 | 43.51 | 43.79 | 43.41 | 43.62 | 43.62 | 1.31% | 29,698 |
| Oct 3, 2025 | 43.42 | 43.42 | 42.96 | 43.05 | 43.05 | -0.32% | 6,051 |
| Oct 2, 2025 | 42.57 | 43.19 | 42.57 | 43.19 | 43.19 | 1.59% | 5,042 |
| Oct 1, 2025 | 42.46 | 42.52 | 42.34 | 42.52 | 42.52 | 0.11% | 9,005 |
| Sep 30, 2025 | 42.40 | 42.52 | 41.98 | 42.47 | 42.47 | -0.23% | 6,301 |
| Sep 29, 2025 | 42.29 | 42.57 | 42.25 | 42.57 | 42.57 | 0.99% | 9,400 |
| Sep 26, 2025 | 42.39 | 42.40 | 42.15 | 42.15 | 42.15 | -0.56% | 7,691 |
| Sep 25, 2025 | 41.98 | 43.09 | 41.83 | 42.39 | 42.39 | -0.60% | 6,438 |
| Sep 24, 2025 | 43.56 | 43.56 | 42.54 | 42.65 | 42.65 | -1.80% | 26,927 |
| Sep 23, 2025 | 43.33 | 43.81 | 43.30 | 43.43 | 43.43 | 0.71% | 14,044 |
| Sep 22, 2025 | 42.82 | 43.13 | 42.49 | 43.12 | 43.12 | 0.20% | 16,508 |
| Sep 19, 2025 | 42.66 | 43.17 | 42.66 | 43.03 | 43.03 | 1.15% | 26,541 |
| Sep 18, 2025 | 42.19 | 42.59 | 42.19 | 42.54 | 42.54 | 2.18% | 6,070 |
| Sep 17, 2025 | 41.61 | 41.82 | 41.28 | 41.64 | 41.64 | 0.24% | 5,565 |
| Sep 16, 2025 | 42.15 | 42.15 | 41.40 | 41.54 | 41.54 | -1.50% | 8,972 |
| Sep 15, 2025 | 42.04 | 42.23 | 42.04 | 42.17 | 42.17 | 1.15% | 74,050 |
| Sep 12, 2025 | 41.67 | 41.81 | 41.39 | 41.69 | 41.69 | 1.06% | 16,631 |
| Sep 11, 2025 | 40.50 | 41.33 | 40.50 | 41.25 | 41.25 | 2.00% | 11,999 |
| Sep 10, 2025 | 40.67 | 40.67 | 40.31 | 40.45 | 40.45 | -0.04% | 2,771 |
| Sep 9, 2025 | 40.30 | 40.46 | 40.15 | 40.46 | 40.46 | 0.38% | 13,926 |
| Sep 8, 2025 | 40.09 | 40.31 | 40.04 | 40.31 | 40.31 | 0.83% | 17,789 |
| Sep 5, 2025 | 40.32 | 40.39 | 39.24 | 39.98 | 39.98 | -0.21% | 11,678 |
| Sep 4, 2025 | 40.28 | 40.28 | 39.98 | 40.06 | 40.06 | -0.35% | 2,023 |
| Sep 3, 2025 | 40.62 | 40.64 | 40.18 | 40.20 | 40.20 | -0.85% | 19,338 |
| Sep 2, 2025 | 40.10 | 40.54 | 39.78 | 40.54 | 40.54 | -1.03% | 6,874 |
| Aug 29, 2025 | 41.34 | 41.34 | 40.74 | 40.97 | 40.97 | -0.96% | 9,465 |
| Aug 28, 2025 | 41.09 | 41.38 | 41.06 | 41.36 | 41.36 | 0.99% | 10,491 |
| Aug 27, 2025 | 41.13 | 41.13 | 40.89 | 40.96 | 40.96 | -0.30% | 14,242 |
| Aug 26, 2025 | 41.07 | 41.47 | 41.07 | 41.08 | 41.08 | 0.07% | 20,414 |
| Aug 25, 2025 | 40.49 | 41.28 | 40.41 | 41.05 | 41.05 | 1.57% | 23,711 |
| Aug 22, 2025 | 39.37 | 40.56 | 39.37 | 40.41 | 40.41 | 2.70% | 26,864 |
| Aug 21, 2025 | 39.09 | 39.49 | 39.08 | 39.35 | 39.35 | 0.25% | 16,173 |
| Aug 20, 2025 | 39.00 | 39.25 | 38.45 | 39.25 | 39.25 | 0.05% | 25,367 |