Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 14.76 14.83 14.76 14.76 752 +0.16(+1.12%)
Jun 11, 2024 14.59 14.59 14.59 14.59 66 -0.15(-0.99%)
Jun 10, 2024 14.71 14.74 14.71 14.74 2,931 +0.03(+0.23%)
Jun 07, 2024 14.71 14.71 14.70 14.70 338 -0.12(-0.78%)
Jun 06, 2024 14.82 14.82 14.82 14.82 40 +0.08(+0.52%)
Jun 05, 2024 14.71 14.74 14.71 14.74 306 +0.15(+1.01%)
Jun 04, 2024 14.62 14.62 14.60 14.60 242 +0.08(+0.57%)
Jun 03, 2024 14.51 14.51 14.51 14.51 28 +0.11(+0.78%)
May 31, 2024 14.37 14.41 14.37 14.40 1,450 -0.20(-1.34%)
May 30, 2024 14.60 14.60 14.60 14.60 135 +0.05(+0.31%)
May 29, 2024 14.56 14.63 14.55 14.55 927 -0.21(-1.40%)
May 28, 2024 14.76 14.76 14.76 14.76 37 -0.01(-0.06%)
May 24, 2024 14.77 14.77 14.77 14.77 637 +0.03(+0.17%)
May 23, 2024 14.74 14.74 14.74 14.74 54 -0.12(-0.78%)
May 22, 2024 14.86 14.86 14.86 14.86 36 -0.11(-0.73%)
May 21, 2024 14.96 14.96 14.96 14.96 0 -0.09(-0.59%)
May 20, 2024 15.07 15.07 15.05 15.05 239 -0.11(-0.74%)
May 17, 2024 15.16 15.16 15.16 15.16 100 +0.06(+0.37%)
May 16, 2024 15.00 15.14 15.00 15.11 1,056 +0.14(+0.94%)
May 15, 2024 14.97 14.97 14.97 14.97 35 +0.20(+1.34%)
May 14, 2024 14.77 14.77 14.77 14.77 233 +0.03(+0.20%)
May 13, 2024 14.74 14.74 14.74 14.74 201 +0.06(+0.41%)
May 10, 2024 14.68 14.68 14.68 14.68 113 +0.10(+0.69%)
May 09, 2024 14.58 14.58 14.58 14.58 106 +0.09(+0.62%)
May 08, 2024 14.49 14.49 14.49 14.49 69 -0.08(-0.55%)
May 07, 2024 14.57 14.57 14.57 14.57 67 -0.08(-0.54%)
May 06, 2024 14.72 14.72 14.65 14.65 1,314 +0.04(+0.24%)
May 03, 2024 14.61 14.61 14.61 14.61 100 +0.13(+0.92%)
May 02, 2024 14.48 14.48 14.48 14.48 130 +0.42(+3.01%)
May 01, 2024 14.06 14.06 14.06 14.06 9 -0.02(-0.16%)
Apr 30, 2024 14.12 14.12 14.08 14.08 257 -0.20(-1.40%)
Apr 29, 2024 14.28 14.28 14.28 14.28 52 +0.16(+1.13%)
Apr 26, 2024 14.12 14.12 14.12 14.12 100 +0.13(+0.93%)
Apr 25, 2024 13.86 13.99 13.86 13.99 2,293 +0.14(+1.01%)
Apr 24, 2024 13.82 13.85 13.82 13.85 153 +0.04(+0.29%)
Apr 23, 2024 13.81 13.81 13.81 13.81 23 +0.15(+1.10%)
Apr 22, 2024 13.66 13.66 13.66 13.66 24 +0.09(+0.66%)
Apr 19, 2024 13.57 13.57 13.57 13.57 283 -0.01(-0.07%)
Apr 18, 2024 13.58 13.58 13.58 13.58 19 +0.06(+0.45%)
Apr 17, 2024 13.52 13.53 13.52 13.52 274 +0.01(+0.09%)
Apr 16, 2024 13.51 13.51 13.51 13.51 47 -0.05(-0.39%)
Apr 15, 2024 13.56 13.56 13.56 13.56 104 -0.11(-0.80%)
Apr 12, 2024 13.79 13.79 13.65 13.67 1,411 -0.30(-2.15%)
Apr 11, 2024 13.89 13.97 13.89 13.97 630 -0.00(-0.03%)
Apr 10, 2024 13.95 13.97 13.95 13.97 825 -0.22(-1.52%)
Apr 09, 2024 14.19 14.19 14.19 14.19 83 +0.09(+0.65%)
Apr 08, 2024 14.13 14.13 14.10 14.10 230 +0.07(+0.53%)
Apr 05, 2024 14.02 14.02 14.02 14.02 100 +0.00(+0.00%)
Apr 04, 2024 14.02 14.02 14.02 14.02 115 -0.07(-0.47%)
Apr 03, 2024 14.02 14.09 14.02 14.09 695 +0.04(+0.26%)
Apr 02, 2024 14.05 14.05 14.05 14.05 799 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.