Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.54 +0.40 (+2.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 15.28 15.28 15.14 15.14 8,183 -0.12(-0.79%)
Sep 17, 2024 15.28 15.28 15.26 15.26 4,260 +0.04(+0.29%)
Sep 16, 2024 15.16 15.22 15.16 15.22 821 +0.03(+0.17%)
Sep 13, 2024 15.15 15.19 15.15 15.19 285 +0.11(+0.76%)
Sep 12, 2024 14.96 15.08 14.96 15.08 605 +0.07(+0.47%)
Sep 11, 2024 15.00 15.00 15.00 15.00 6 +0.15(+1.04%)
Sep 10, 2024 14.83 14.85 14.80 14.85 924 -0.05(-0.35%)
Sep 09, 2024 14.83 14.90 14.83 14.90 1,121 +0.03(+0.19%)
Sep 06, 2024 14.97 14.97 14.85 14.87 833 -0.30(-1.96%)
Sep 05, 2024 15.12 15.17 15.12 15.17 233 +0.12(+0.79%)
Sep 04, 2024 14.97 15.05 14.97 15.05 1,451 -0.04(-0.26%)
Sep 03, 2024 15.16 15.21 15.06 15.09 5,699 -0.23(-1.53%)
Aug 30, 2024 15.31 15.33 15.31 15.33 406 -0.09(-0.56%)
Aug 29, 2024 15.46 15.46 15.41 15.41 1,051 +0.13(+0.84%)
Aug 28, 2024 15.39 15.39 15.28 15.28 861 -0.17(-1.10%)
Aug 27, 2024 15.37 15.46 15.37 15.46 456 +0.04(+0.29%)
Aug 26, 2024 15.39 15.47 15.39 15.41 2,021 +0.03(+0.16%)
Aug 23, 2024 15.38 15.41 15.38 15.38 1,591 +0.29(+1.91%)
Aug 22, 2024 15.09 15.11 15.09 15.10 2,008 -0.17(-1.10%)
Aug 21, 2024 15.24 15.27 15.24 15.27 303 -0.04(-0.26%)
Aug 20, 2024 15.14 15.30 15.14 15.30 10,589 +0.10(+0.64%)
Aug 19, 2024 15.21 15.21 15.21 15.21 8 +0.27(+1.82%)
Aug 16, 2024 14.89 14.94 14.89 14.94 369 +0.06(+0.37%)
Aug 15, 2024 14.88 14.88 14.88 14.88 437 +0.21(+1.46%)
Aug 14, 2024 14.67 14.67 14.67 14.67 36 -0.05(-0.37%)
Aug 13, 2024 14.72 14.72 14.72 14.72 8 +0.22(+1.52%)
Aug 12, 2024 14.50 14.50 14.50 14.50 31 +0.09(+0.62%)
Aug 09, 2024 14.41 14.41 14.41 14.41 100 +0.03(+0.21%)
Aug 08, 2024 14.38 14.38 14.38 14.38 18 +0.29(+2.03%)
Aug 07, 2024 14.18 14.18 14.09 14.09 132 +0.06(+0.41%)
Aug 06, 2024 13.96 14.05 13.96 14.04 267 +0.12(+0.87%)
Aug 05, 2024 14.20 14.20 13.78 13.92 2,390 -0.34(-2.36%)
Aug 02, 2024 14.25 14.25 14.25 14.25 214 -0.10(-0.68%)
Aug 01, 2024 14.52 14.52 14.35 14.35 164 -0.23(-1.58%)
Jul 31, 2024 14.53 14.58 14.53 14.58 179 +0.27(+1.90%)
Jul 30, 2024 14.34 14.34 14.31 14.31 498 +0.01(+0.08%)
Jul 29, 2024 14.28 14.30 14.28 14.30 594 -0.05(-0.38%)
Jul 26, 2024 14.35 14.35 14.35 14.35 100 +0.05(+0.32%)
Jul 25, 2024 14.27 14.30 14.27 14.30 453 -0.01(-0.07%)
Jul 24, 2024 14.48 14.48 14.31 14.31 1,213 -0.21(-1.41%)
Jul 23, 2024 14.52 14.52 14.52 14.52 36 -0.04(-0.27%)
Jul 22, 2024 14.53 14.56 14.53 14.56 1,881 +0.09(+0.62%)
Jul 19, 2024 14.51 14.54 14.47 14.47 615 -0.20(-1.36%)
Jul 18, 2024 14.65 14.67 14.65 14.67 1,212 -0.08(-0.56%)
Jul 17, 2024 14.75 14.75 14.75 14.75 217 -0.18(-1.19%)
Jul 16, 2024 14.95 14.95 14.93 14.93 567 -0.02(-0.13%)
Jul 15, 2024 14.95 14.95 14.95 14.95 20 -0.18(-1.19%)
Jul 12, 2024 15.13 15.13 15.13 15.13 100 +0.11(+0.76%)
Jul 11, 2024 15.11 15.11 15.02 15.02 508 +0.13(+0.89%)
Jul 10, 2024 14.88 14.89 14.88 14.88 2,245 +0.11(+0.73%)
Jul 09, 2024 14.78 14.78 14.77 14.78 865 -0.05(-0.34%)
Jul 08, 2024 14.88 14.88 14.82 14.82 607 -0.04(-0.24%)
Jul 05, 2024 14.86 14.86 14.86 14.86 100 -0.03(-0.17%)
Jul 03, 2024 14.83 14.88 14.83 14.88 212 +0.14(+0.98%)
Jul 02, 2024 14.74 14.74 14.74 14.74 31 +0.06(+0.41%)
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.