Adaptiv Select ETF (ADPV)
NYSEARCA: ADPV · Real-Time Price · USD
36.92
+0.45 (1.24%)
At close: Dec 24, 2024, 12:39 PM
36.93
+0.01 (0.02%)
After-hours: Dec 24, 2024, 5:00 PM EST

ADPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202436.6436.9336.6436.9336.931.27%3,666
Dec 23, 202436.4236.5036.1036.4736.470.11%13,135
Dec 20, 202434.9336.5034.8536.4336.432.77%18,088
Dec 19, 202435.3135.7735.3135.4435.440.60%3,714
Dec 18, 202436.9036.9035.2335.2335.23-4.71%6,854
Dec 17, 202437.2637.2636.6236.9836.98-1.46%8,518
Dec 16, 202436.9737.6436.9737.5237.520.95%32,148
Dec 13, 202437.0437.1736.9637.1737.170.29%8,112
Dec 12, 202437.2737.2737.0137.0637.060.03%3,140
Dec 11, 202436.5337.1336.5337.0537.051.80%8,108
Dec 10, 202437.0637.0636.4036.4036.40-1.28%5,544
Dec 9, 202438.5138.5136.8736.8736.87-3.72%34,880
Dec 6, 202437.9338.3137.8438.2938.291.19%14,441
Dec 5, 202437.9838.2437.8437.8437.84-0.01%68,413
Dec 4, 202438.0038.0237.6337.8437.84-0.14%13,154
Dec 3, 202437.7037.9337.5437.9037.901.22%10,552
Dec 2, 202438.0238.0237.4037.4437.44-1.43%13,639
Nov 29, 202437.9338.1137.9237.9837.980.56%9,890
Nov 27, 202437.9537.9537.5537.7737.77-0.06%13,649
Nov 26, 202437.7037.8537.4937.7937.790.14%17,251
Nov 25, 202438.4038.4037.6937.7437.740.06%16,465
Nov 22, 202437.1737.7337.1737.7237.721.72%15,395
Nov 21, 202437.0637.2636.9837.0837.080.84%13,722
Nov 20, 202437.0037.0036.5836.7736.770.19%8,935
Nov 19, 202436.1136.7136.0836.7036.701.13%10,706
Nov 18, 202436.1636.3836.0736.2936.290.60%12,647
Nov 15, 202435.6336.0735.6336.0736.071.00%7,270
Nov 14, 202435.9335.9435.7135.7135.71-0.77%8,874
Nov 13, 202436.5636.5635.9935.9935.99-0.68%2,360
Nov 12, 202436.4136.4735.9636.2436.24-0.80%3,712
Nov 11, 202436.3036.7836.3036.5336.531.24%6,938
Nov 8, 202435.4636.0935.4636.0836.081.99%4,685
Nov 7, 202435.2435.4335.2435.3835.381.71%6,975
Nov 6, 202434.1334.7834.0334.7834.784.96%6,805
Nov 5, 202432.8233.1432.8233.1433.143.16%5,212
Nov 4, 202432.2832.2832.1232.1232.12-0.74%2,145
Nov 1, 202432.8732.9132.3632.3632.36-1.59%4,800
Oct 31, 202433.2033.2032.8932.8932.89-1.84%6,604
Oct 30, 202433.6533.7633.5033.5033.500.11%2,900
Oct 29, 202433.5133.5133.2733.4733.47-0.15%6,018
Oct 28, 202433.5633.5833.4633.5233.521.21%13,697
Oct 25, 202433.4033.4533.1233.1233.12-0.27%1,947
Oct 24, 202433.0833.2033.0333.2033.201.05%20,786
Oct 23, 202433.0933.0932.8032.8632.86-0.01%1,602
Oct 22, 202432.8732.8732.7432.8632.86-0.13%37,314
Oct 21, 202433.2033.3132.9032.9032.90-1.41%5,376
Oct 18, 202433.4133.4333.3733.3733.370.44%2,976
Oct 17, 202433.3733.3733.2333.2333.23-0.46%2,951
Oct 16, 202433.3933.3933.3733.3833.380.93%625
Oct 15, 202433.0433.2133.0433.0833.080.03%728
Oct 14, 202432.7633.1032.7633.0633.060.97%1,676
Oct 11, 202432.6332.7532.6332.7532.751.72%4,796
Oct 10, 202432.0332.1932.0332.1932.190.16%550
Oct 9, 202431.9732.1631.9732.1432.140.31%2,441
Oct 8, 202432.0132.1732.0132.0432.041.13%3,104
Oct 7, 202431.8531.8531.6331.6831.68-0.52%2,966
Oct 4, 202431.7731.8531.6131.8531.851.17%2,796
Oct 3, 202431.5331.5331.4231.4831.48-0.57%1,370
Oct 2, 202431.6631.7131.6131.6631.660.13%6,174
Oct 1, 202431.4731.7031.4731.6231.62-1.05%6,431
Sep 30, 202431.7332.0031.6931.9531.950.48%8,250
Sep 27, 202431.5831.8731.5831.8031.800.59%3,984
Sep 26, 202431.7731.7731.6131.6131.610.22%5,872
Sep 25, 202431.7331.7331.5431.5431.54-0.95%5,320
Sep 24, 202432.0532.0531.7331.8431.84-0.48%18,524
Sep 23, 202432.0032.1432.0032.0032.000.14%13,158
Sep 20, 202432.1032.1031.9531.9531.95-0.94%2,092
Sep 19, 202432.1032.3032.1032.2632.260.88%914
Sep 18, 202431.9532.2631.8331.9831.980.16%5,365
Sep 17, 202432.0632.1431.8831.9231.92-0.17%7,820
Sep 16, 202431.7031.9831.7031.9831.981.40%737
Sep 13, 202431.4131.6131.4031.5431.541.43%14,926
Sep 12, 202430.9731.0930.9731.0931.090.56%4,007
Sep 11, 202430.7030.9230.6430.9230.92-0.15%14,901
Sep 10, 202431.4731.4730.7430.9630.96-0.83%6,079
Sep 9, 202431.1631.3631.1631.2231.221.45%5,631
Sep 6, 202431.3731.3730.7830.7830.78-1.80%1,938
Sep 5, 202431.6231.6231.3431.3431.34-1.11%1,733
Sep 4, 202431.5031.6931.5031.6931.690.73%694
Sep 3, 202432.0932.0931.4631.4631.46-1.88%5,128
Aug 30, 202431.8732.0631.7132.0632.061.01%2,276
Aug 29, 202432.0832.0831.7431.7431.740.77%3,236
Aug 28, 202431.5831.5831.5031.5031.50-0.66%1,745
Aug 27, 202431.6431.8431.6431.7131.71-0.22%16,243
Aug 26, 202432.0832.0831.7831.7831.78-0.06%3,940
Aug 23, 202431.3931.8031.3931.8031.802.07%1,096
Aug 22, 202431.3231.3231.1531.1531.15-0.19%2,668
Aug 21, 202431.0431.2131.0431.2131.210.53%654
Aug 20, 202431.2531.2531.0531.0531.05-0.81%3,933
Aug 19, 202431.1331.3031.0931.3031.300.93%505
Aug 16, 202430.9431.0130.9431.0131.010.70%6,214
Aug 15, 202430.7230.8730.7230.8030.801.19%1,690
Aug 14, 202430.3530.5030.3430.4430.440.77%10,017
Aug 13, 202430.1430.2030.1430.2030.201.55%365
Aug 12, 202429.8129.9429.7029.7429.74-0.53%1,395
Aug 9, 202429.6529.9529.6529.9029.901.09%6,424
Aug 8, 202429.0829.5829.0829.5829.582.90%368
Aug 7, 202429.3329.3628.7528.7528.75-0.87%7,904
Aug 6, 202429.1329.1328.9929.0029.001.99%710
Aug 5, 202428.4028.5927.5828.4328.43-2.24%2,879