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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202544.2944.3343.6444.00--0.07%7,038
Oct 28, 202544.1944.2044.0344.0344.03-0.19%2,016
Oct 27, 202544.1344.1343.6744.1144.110.39%11,850
Oct 24, 202543.9044.2943.9043.9443.941.62%11,595
Oct 23, 202543.0043.5743.0043.2443.241.36%13,100
Oct 22, 202543.3743.3741.8442.6642.66-2.68%57,196
Oct 21, 202544.8144.8143.7343.8343.83-2.74%13,794
Oct 20, 202544.8345.1944.6945.0745.072.81%10,694
Oct 17, 202543.9244.0843.3543.8343.83-1.33%66,872
Oct 16, 202545.7145.7144.2244.4344.43-2.05%13,281
Oct 15, 202545.7446.0144.7245.3545.35-0.06%12,466
Oct 14, 202544.3845.8744.3845.3845.381.26%14,256
Oct 13, 202544.4845.0544.3544.8144.814.24%9,955
Oct 10, 202544.5144.5142.9842.9942.99-2.20%13,544
Oct 9, 202544.1544.2443.7943.9643.96-0.09%10,421
Oct 8, 202544.3044.3043.7444.0044.000.98%10,696
Oct 7, 202543.7143.9142.8843.5743.57-0.10%7,367
Oct 6, 202543.5143.7943.4143.6243.621.31%29,698
Oct 3, 202543.4243.4242.9643.0543.05-0.32%6,051
Oct 2, 202542.5743.1942.5743.1943.191.59%5,042
Oct 1, 202542.4642.5242.3442.5242.520.11%9,005
Sep 30, 202542.4042.5241.9842.4742.47-0.23%6,301
Sep 29, 202542.2942.5742.2542.5742.570.99%9,400
Sep 26, 202542.3942.4042.1542.1542.15-0.56%7,691
Sep 25, 202541.9843.0941.8342.3942.39-0.60%6,438
Sep 24, 202543.5643.5642.5442.6542.65-1.80%26,927
Sep 23, 202543.3343.8143.3043.4343.430.71%14,044
Sep 22, 202542.8243.1342.4943.1243.120.20%16,508
Sep 19, 202542.6643.1742.6643.0343.031.15%26,541
Sep 18, 202542.1942.5942.1942.5442.542.18%6,070
Sep 17, 202541.6141.8241.2841.6441.640.24%5,565
Sep 16, 202542.1542.1541.4041.5441.54-1.50%8,972
Sep 15, 202542.0442.2342.0442.1742.171.15%74,050
Sep 12, 202541.6741.8141.3941.6941.691.06%16,631
Sep 11, 202540.5041.3340.5041.2541.252.00%11,999
Sep 10, 202540.6740.6740.3140.4540.45-0.04%2,771
Sep 9, 202540.3040.4640.1540.4640.460.38%13,926
Sep 8, 202540.0940.3140.0440.3140.310.83%17,789
Sep 5, 202540.3240.3939.2439.9839.98-0.21%11,678
Sep 4, 202540.2840.2839.9840.0640.06-0.35%2,023
Sep 3, 202540.6240.6440.1840.2040.20-0.85%19,338
Sep 2, 202540.1040.5439.7840.5440.54-1.03%6,874
Aug 29, 202541.3441.3440.7440.9740.97-0.96%9,465
Aug 28, 202541.0941.3841.0641.3641.360.99%10,491
Aug 27, 202541.1341.1340.8940.9640.96-0.30%14,242
Aug 26, 202541.0741.4741.0741.0841.080.07%20,414
Aug 25, 202540.4941.2840.4141.0541.051.57%23,711
Aug 22, 202539.3740.5639.3740.4140.412.70%26,864
Aug 21, 202539.0939.4939.0839.3539.350.25%16,173
Aug 20, 202539.0039.2538.4539.2539.250.05%25,367