Adaptiv Select ETF (ADPV)
NYSEARCA: ADPV · Real-Time Price · USD
37.68
+0.24 (0.64%)
Dec 3, 2024, 11:21 AM EST - Market open
ADPV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 38.02 | 38.02 | 37.40 | 37.44 | 37.44 | -1.43% | 13,639 |
Nov 29, 2024 | 37.93 | 38.11 | 37.92 | 37.98 | 37.98 | 0.56% | 9,890 |
Nov 27, 2024 | 37.95 | 37.95 | 37.55 | 37.77 | 37.77 | -0.06% | 13,649 |
Nov 26, 2024 | 37.70 | 37.85 | 37.49 | 37.79 | 37.79 | 0.14% | 17,251 |
Nov 25, 2024 | 38.40 | 38.40 | 37.69 | 37.74 | 37.74 | 0.06% | 16,465 |
Nov 22, 2024 | 37.17 | 37.73 | 37.17 | 37.72 | 37.72 | 1.72% | 15,395 |
Nov 21, 2024 | 37.06 | 37.26 | 36.98 | 37.08 | 37.08 | 0.84% | 13,722 |
Nov 20, 2024 | 37.00 | 37.00 | 36.58 | 36.77 | 36.77 | 0.19% | 8,935 |
Nov 19, 2024 | 36.11 | 36.71 | 36.08 | 36.70 | 36.70 | 1.13% | 10,706 |
Nov 18, 2024 | 36.16 | 36.38 | 36.07 | 36.29 | 36.29 | 0.60% | 12,647 |
Nov 15, 2024 | 35.63 | 36.07 | 35.63 | 36.07 | 36.07 | 1.00% | 7,270 |
Nov 14, 2024 | 35.93 | 35.94 | 35.71 | 35.71 | 35.71 | -0.77% | 8,874 |
Nov 13, 2024 | 36.56 | 36.56 | 35.99 | 35.99 | 35.99 | -0.68% | 2,360 |
Nov 12, 2024 | 36.41 | 36.47 | 35.96 | 36.24 | 36.24 | -0.80% | 3,712 |
Nov 11, 2024 | 36.30 | 36.78 | 36.30 | 36.53 | 36.53 | 1.24% | 6,938 |
Nov 8, 2024 | 35.46 | 36.09 | 35.46 | 36.08 | 36.08 | 1.99% | 4,685 |
Nov 7, 2024 | 35.24 | 35.43 | 35.24 | 35.38 | 35.38 | 1.71% | 6,975 |
Nov 6, 2024 | 34.13 | 34.78 | 34.03 | 34.78 | 34.78 | 4.96% | 6,805 |
Nov 5, 2024 | 32.82 | 33.14 | 32.82 | 33.14 | 33.14 | 3.16% | 5,212 |
Nov 4, 2024 | 32.28 | 32.28 | 32.12 | 32.12 | 32.12 | -0.74% | 2,145 |
Nov 1, 2024 | 32.87 | 32.91 | 32.36 | 32.36 | 32.36 | -1.59% | 4,800 |
Oct 31, 2024 | 33.20 | 33.20 | 32.89 | 32.89 | 32.89 | -1.84% | 6,604 |
Oct 30, 2024 | 33.65 | 33.76 | 33.50 | 33.50 | 33.50 | 0.11% | 2,900 |
Oct 29, 2024 | 33.51 | 33.51 | 33.27 | 33.47 | 33.47 | -0.15% | 6,018 |
Oct 28, 2024 | 33.56 | 33.58 | 33.46 | 33.52 | 33.52 | 1.21% | 13,697 |
Oct 25, 2024 | 33.40 | 33.45 | 33.12 | 33.12 | 33.12 | -0.27% | 1,947 |
Oct 24, 2024 | 33.08 | 33.20 | 33.03 | 33.20 | 33.20 | 1.05% | 20,786 |
Oct 23, 2024 | 33.09 | 33.09 | 32.80 | 32.86 | 32.86 | -0.01% | 1,602 |
Oct 22, 2024 | 32.87 | 32.87 | 32.74 | 32.86 | 32.86 | -0.13% | 37,314 |
Oct 21, 2024 | 33.20 | 33.31 | 32.90 | 32.90 | 32.90 | -1.41% | 5,376 |
Oct 18, 2024 | 33.41 | 33.43 | 33.37 | 33.37 | 33.37 | 0.44% | 2,976 |
Oct 17, 2024 | 33.37 | 33.37 | 33.23 | 33.23 | 33.23 | -0.46% | 2,951 |
Oct 16, 2024 | 33.39 | 33.39 | 33.37 | 33.38 | 33.38 | 0.93% | 625 |
Oct 15, 2024 | 33.04 | 33.21 | 33.04 | 33.08 | 33.08 | 0.03% | 728 |
Oct 14, 2024 | 32.76 | 33.10 | 32.76 | 33.06 | 33.06 | 0.97% | 1,676 |
Oct 11, 2024 | 32.63 | 32.75 | 32.63 | 32.75 | 32.75 | 1.72% | 4,796 |
Oct 10, 2024 | 32.03 | 32.19 | 32.03 | 32.19 | 32.19 | 0.16% | 550 |
Oct 9, 2024 | 31.97 | 32.16 | 31.97 | 32.14 | 32.14 | 0.31% | 2,441 |
Oct 8, 2024 | 32.01 | 32.17 | 32.01 | 32.04 | 32.04 | 1.13% | 3,104 |
Oct 7, 2024 | 31.85 | 31.85 | 31.63 | 31.68 | 31.68 | -0.52% | 2,966 |
Oct 4, 2024 | 31.77 | 31.85 | 31.61 | 31.85 | 31.85 | 1.17% | 2,796 |
Oct 3, 2024 | 31.53 | 31.53 | 31.42 | 31.48 | 31.48 | -0.57% | 1,370 |
Oct 2, 2024 | 31.66 | 31.71 | 31.61 | 31.66 | 31.66 | 0.13% | 6,174 |
Oct 1, 2024 | 31.47 | 31.70 | 31.47 | 31.62 | 31.62 | -1.05% | 6,431 |
Sep 30, 2024 | 31.73 | 32.00 | 31.69 | 31.95 | 31.95 | 0.48% | 8,250 |
Sep 27, 2024 | 31.58 | 31.87 | 31.58 | 31.80 | 31.80 | 0.59% | 3,984 |
Sep 26, 2024 | 31.77 | 31.77 | 31.61 | 31.61 | 31.61 | 0.22% | 5,872 |
Sep 25, 2024 | 31.73 | 31.73 | 31.54 | 31.54 | 31.54 | -0.95% | 5,320 |
Sep 24, 2024 | 32.05 | 32.05 | 31.73 | 31.84 | 31.84 | -0.48% | 18,524 |
Sep 23, 2024 | 32.00 | 32.14 | 32.00 | 32.00 | 32.00 | 0.14% | 13,158 |
Sep 20, 2024 | 32.10 | 32.10 | 31.95 | 31.95 | 31.95 | -0.94% | 2,092 |
Sep 19, 2024 | 32.10 | 32.30 | 32.10 | 32.26 | 32.26 | 0.88% | 914 |
Sep 18, 2024 | 31.95 | 32.26 | 31.83 | 31.98 | 31.98 | 0.16% | 5,365 |
Sep 17, 2024 | 32.06 | 32.14 | 31.88 | 31.92 | 31.92 | -0.17% | 7,820 |
Sep 16, 2024 | 31.70 | 31.98 | 31.70 | 31.98 | 31.98 | 1.40% | 737 |
Sep 13, 2024 | 31.41 | 31.61 | 31.40 | 31.54 | 31.54 | 1.43% | 14,926 |
Sep 12, 2024 | 30.97 | 31.09 | 30.97 | 31.09 | 31.09 | 0.56% | 4,007 |
Sep 11, 2024 | 30.70 | 30.92 | 30.64 | 30.92 | 30.92 | -0.15% | 14,901 |
Sep 10, 2024 | 31.47 | 31.47 | 30.74 | 30.96 | 30.96 | -0.83% | 6,079 |
Sep 9, 2024 | 31.16 | 31.36 | 31.16 | 31.22 | 31.22 | 1.45% | 5,631 |
Sep 6, 2024 | 31.37 | 31.37 | 30.78 | 30.78 | 30.78 | -1.80% | 1,938 |
Sep 5, 2024 | 31.62 | 31.62 | 31.34 | 31.34 | 31.34 | -1.11% | 1,733 |
Sep 4, 2024 | 31.50 | 31.69 | 31.50 | 31.69 | 31.69 | 0.73% | 694 |
Sep 3, 2024 | 32.09 | 32.09 | 31.46 | 31.46 | 31.46 | -1.88% | 5,128 |
Aug 30, 2024 | 31.87 | 32.06 | 31.71 | 32.06 | 32.06 | 1.01% | 2,276 |
Aug 29, 2024 | 32.08 | 32.08 | 31.74 | 31.74 | 31.74 | 0.77% | 3,236 |
Aug 28, 2024 | 31.58 | 31.58 | 31.50 | 31.50 | 31.50 | -0.66% | 1,745 |
Aug 27, 2024 | 31.64 | 31.84 | 31.64 | 31.71 | 31.71 | -0.22% | 16,243 |
Aug 26, 2024 | 32.08 | 32.08 | 31.78 | 31.78 | 31.78 | -0.06% | 3,940 |
Aug 23, 2024 | 31.39 | 31.80 | 31.39 | 31.80 | 31.80 | 2.07% | 1,096 |
Aug 22, 2024 | 31.32 | 31.32 | 31.15 | 31.15 | 31.15 | -0.19% | 2,668 |
Aug 21, 2024 | 31.04 | 31.21 | 31.04 | 31.21 | 31.21 | 0.53% | 654 |
Aug 20, 2024 | 31.25 | 31.25 | 31.05 | 31.05 | 31.05 | -0.81% | 3,933 |
Aug 19, 2024 | 31.13 | 31.30 | 31.09 | 31.30 | 31.30 | 0.93% | 505 |
Aug 16, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 31.01 | 0.70% | 6,214 |
Aug 15, 2024 | 30.72 | 30.87 | 30.72 | 30.80 | 30.80 | 1.19% | 1,690 |
Aug 14, 2024 | 30.35 | 30.50 | 30.34 | 30.44 | 30.44 | 0.77% | 10,017 |
Aug 13, 2024 | 30.14 | 30.20 | 30.14 | 30.20 | 30.20 | 1.55% | 365 |
Aug 12, 2024 | 29.81 | 29.94 | 29.70 | 29.74 | 29.74 | -0.53% | 1,395 |
Aug 9, 2024 | 29.65 | 29.95 | 29.65 | 29.90 | 29.90 | 1.09% | 6,424 |
Aug 8, 2024 | 29.08 | 29.58 | 29.08 | 29.58 | 29.58 | 2.90% | 368 |
Aug 7, 2024 | 29.33 | 29.36 | 28.75 | 28.75 | 28.75 | -0.87% | 7,904 |
Aug 6, 2024 | 29.13 | 29.13 | 28.99 | 29.00 | 29.00 | 1.99% | 710 |
Aug 5, 2024 | 28.40 | 28.59 | 27.58 | 28.43 | 28.43 | -2.24% | 2,879 |
Aug 2, 2024 | 29.25 | 29.25 | 28.74 | 29.08 | 29.08 | -3.12% | 12,617 |
Aug 1, 2024 | 31.44 | 31.44 | 29.80 | 30.02 | 30.02 | -3.62% | 3,426 |
Jul 31, 2024 | 31.28 | 31.51 | 31.09 | 31.14 | 31.14 | 0.91% | 9,827 |
Jul 30, 2024 | 30.89 | 30.89 | 30.76 | 30.86 | 30.86 | -0.20% | 4,209 |
Jul 29, 2024 | 30.97 | 31.03 | 30.91 | 30.92 | 30.92 | -0.19% | 9,243 |
Jul 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.18% | 177 |
Jul 25, 2024 | 30.51 | 30.98 | 30.43 | 30.62 | 30.62 | 0.40% | 7,697 |
Jul 24, 2024 | 31.00 | 31.03 | 30.50 | 30.50 | 30.50 | -2.48% | 3,634 |
Jul 23, 2024 | 31.31 | 31.46 | 31.27 | 31.27 | 31.27 | 0.22% | 16,439 |
Jul 22, 2024 | 31.09 | 31.20 | 31.09 | 31.20 | 31.20 | 0.82% | 1,402 |
Jul 19, 2024 | 30.62 | 31.05 | 30.62 | 30.95 | 30.95 | 0.35% | 12,636 |
Jul 18, 2024 | 31.35 | 31.35 | 30.84 | 30.84 | 30.84 | -0.79% | 798 |
Jul 17, 2024 | 31.44 | 31.44 | 31.08 | 31.08 | 31.08 | -1.88% | 1,937 |
Jul 16, 2024 | 30.93 | 31.69 | 30.93 | 31.68 | 31.68 | 2.07% | 6,038 |
Jul 15, 2024 | 31.10 | 31.17 | 31.04 | 31.04 | 31.04 | -0.64% | 2,437 |
Jul 12, 2024 | 31.27 | 31.30 | 31.23 | 31.23 | 31.23 | 0.02% | 649 |