Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.01 -0.16 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 12.57 12.57 12.57 12.57 6 +0.33(+2.66%)
Nov 29, 2022 12.24 12.24 12.24 12.24 4 +0.25(+2.06%)
Nov 28, 2022 11.99 11.99 11.99 11.99 10 -0.08(-0.63%)
Nov 25, 2022 12.07 12.07 12.07 12.07 105 +0.07(+0.55%)
Nov 23, 2022 12.00 12.00 12.00 12.00 105 +0.08(+0.67%)
Nov 22, 2022 11.92 11.92 11.92 11.92 219 +0.06(+0.52%)
Nov 21, 2022 11.88 11.88 11.86 11.86 443 -0.17(-1.45%)
Nov 18, 2022 12.03 12.03 12.03 12.03 692 -0.11(-0.94%)
Nov 17, 2022 12.15 12.15 12.15 12.15 25 +0.04(+0.33%)
Nov 16, 2022 12.15 12.15 12.11 12.11 650 -0.16(-1.29%)
Nov 15, 2022 12.31 12.33 12.25 12.27 984 +0.28(+2.31%)
Nov 14, 2022 11.99 11.99 11.99 11.99 28 +0.05(+0.41%)
Nov 11, 2022 11.94 11.94 11.94 11.94 126 +0.38(+3.26%)
Nov 10, 2022 11.56 11.56 11.56 11.56 45 +0.50(+4.56%)
Nov 09, 2022 11.08 11.08 11.06 11.06 544 -0.12(-1.10%)
Nov 08, 2022 11.23 11.23 11.18 11.18 342 +0.05(+0.49%)
Nov 07, 2022 11.10 11.13 11.10 11.13 432 +0.04(+0.33%)
Nov 04, 2022 11.09 11.09 11.09 11.09 105 +0.41(+3.87%)
Nov 03, 2022 10.68 10.68 10.68 10.68 5 -0.06(-0.55%)
Nov 02, 2022 10.74 10.74 10.74 10.74 512 -0.06(-0.56%)
Nov 01, 2022 10.76 10.80 10.76 10.80 628 +0.18(+1.74%)
Oct 31, 2022 10.61 10.61 10.61 10.61 5 -0.14(-1.29%)
Oct 28, 2022 10.72 10.75 10.72 10.75 297 -0.03(-0.25%)
Oct 27, 2022 10.83 10.83 10.78 10.78 2,303 -0.07(-0.62%)
Oct 26, 2022 10.84 10.84 10.84 10.84 26 +0.11(+1.05%)
Oct 25, 2022 10.62 10.73 10.62 10.73 1,598 +0.12(+1.09%)
Oct 24, 2022 10.62 10.62 10.60 10.61 1,289 -0.34(-3.09%)
Oct 21, 2022 10.79 10.98 10.79 10.95 874 +0.05(+0.49%)
Oct 20, 2022 10.90 10.99 10.90 10.90 908 +0.05(+0.47%)
Oct 19, 2022 10.84 10.91 10.84 10.85 2,752 -0.12(-1.08%)
Oct 18, 2022 10.97 10.97 10.96 10.97 1,467 -0.06(-0.57%)
Oct 17, 2022 11.05 11.06 11.03 11.03 2,159 +0.20(+1.83%)
Oct 14, 2022 10.83 10.83 10.83 10.83 105 -0.13(-1.22%)
Oct 13, 2022 10.89 10.97 10.89 10.97 235 +0.08(+0.74%)
Oct 12, 2022 10.91 10.91 10.89 10.89 314 -0.05(-0.47%)
Oct 11, 2022 10.94 10.94 10.94 10.94 155 -0.17(-1.52%)
Oct 10, 2022 11.11 11.11 11.11 11.11 10 -0.18(-1.60%)
Oct 07, 2022 11.32 11.35 11.29 11.29 1,290 -0.23(-1.99%)
Oct 06, 2022 11.52 11.52 11.52 11.52 56 -0.09(-0.73%)
Oct 05, 2022 11.54 11.60 11.51 11.60 2,142 +0.01(+0.12%)
Oct 04, 2022 11.46 11.59 11.46 11.59 3,811 +0.35(+3.07%)
Oct 03, 2022 11.24 11.24 11.24 11.24 26 +0.13(+1.21%)
Sep 30, 2022 11.16 11.16 11.11 11.11 450 -0.07(-0.65%)
Sep 29, 2022 11.18 11.18 11.18 11.18 57 -0.29(-2.51%)
Sep 28, 2022 11.42 11.49 11.38 11.47 15,478 +0.03(+0.23%)
Sep 27, 2022 11.53 11.53 11.44 11.44 395 -0.06(-0.49%)
Sep 26, 2022 11.50 11.50 11.50 11.50 370 -0.08(-0.73%)
Sep 23, 2022 11.68 11.68 11.58 11.58 2,224 -0.22(-1.90%)
Sep 22, 2022 11.81 11.81 11.81 11.81 426 -0.09(-0.79%)
Sep 21, 2022 11.90 11.90 11.90 11.90 223 -0.21(-1.70%)
Sep 20, 2022 12.11 12.19 12.08 12.11 10,282 -0.08(-0.69%)
Sep 19, 2022 12.15 12.19 12.15 12.19 610 +0.05(+0.38%)
Sep 16, 2022 12.14 12.14 12.14 12.14 106 -0.11(-0.91%)
Sep 15, 2022 12.28 12.28 12.26 12.26 1,140 -0.09(-0.76%)
Sep 14, 2022 12.37 12.37 12.33 12.35 2,114 +0.03(+0.23%)
Sep 13, 2022 12.44 12.44 12.29 12.32 441 -0.36(-2.81%)
Sep 12, 2022 12.65 12.68 12.65 12.68 276 +0.10(+0.82%)
Sep 09, 2022 12.56 12.57 12.56 12.57 712 +0.26(+2.13%)
Sep 08, 2022 12.31 12.31 12.31 12.31 131 -0.04(-0.30%)
Sep 07, 2022 12.35 12.35 12.35 12.35 14 +0.18(+1.47%)
Sep 06, 2022 12.26 12.26 12.17 12.17 119 -0.21(-1.69%)
Sep 02, 2022 12.33 12.38 12.33 12.38 575 -0.04(-0.30%)
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.