Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.67 -0.08 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 14.72 14.72 14.66 14.68 1,289 +0.06(+0.41%)
Jun 28, 2024 14.69 14.69 14.62 14.62 209 -0.09(-0.58%)
Jun 27, 2024 14.80 14.80 14.71 14.71 1,054 -0.05(-0.32%)
Jun 26, 2024 14.76 14.77 14.71 14.75 13,434 -0.05(-0.32%)
Jun 25, 2024 14.80 14.80 14.80 14.80 50 +0.02(+0.13%)
Jun 24, 2024 14.77 14.82 14.75 14.78 1,687 -0.01(-0.04%)
Jun 21, 2024 14.79 14.79 14.79 14.79 150 -0.15(-0.99%)
Jun 20, 2024 15.03 15.03 14.93 14.94 3,210 -0.03(-0.20%)
Jun 18, 2024 14.90 14.96 14.90 14.96 360 +0.06(+0.44%)
Jun 17, 2024 14.90 14.90 14.90 14.90 213 +0.09(+0.63%)
Jun 14, 2024 14.81 14.81 14.81 14.81 100 +0.05(+0.34%)
Jun 13, 2024 14.76 14.76 14.76 14.76 13 +0.00(+0.02%)
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%)
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.