Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.14 -0.12 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.32 12.37 12.31 12.34 2,858 -0.12(-0.96%)
Dec 29, 2022 12.42 12.46 12.42 12.46 226 +0.20(+1.65%)
Dec 28, 2022 12.26 12.26 12.26 12.26 11 -0.21(-1.69%)
Dec 27, 2022 12.47 12.47 12.47 12.47 41 +0.21(+1.72%)
Dec 23, 2022 12.26 12.26 12.26 12.26 106 +0.07(+0.61%)
Dec 22, 2022 12.19 12.19 12.19 12.19 193 -0.15(-1.21%)
Dec 21, 2022 12.33 12.33 12.33 12.33 29 +0.17(+1.42%)
Dec 20, 2022 12.15 12.16 12.15 12.16 748 -0.08(-0.64%)
Dec 19, 2022 12.24 12.24 12.24 12.24 2 -0.09(-0.72%)
Dec 16, 2022 12.33 12.33 12.33 12.33 106 +0.03(+0.23%)
Dec 15, 2022 12.30 12.30 12.30 12.30 233 -0.32(-2.53%)
Dec 14, 2022 12.66 12.66 12.62 12.62 2,640 +0.07(+0.59%)
Dec 13, 2022 12.55 12.55 12.55 12.55 23 +0.13(+1.03%)
Dec 12, 2022 12.42 12.42 12.42 12.42 35 -0.03(-0.26%)
Dec 09, 2022 12.45 12.45 12.45 12.45 121 +0.04(+0.29%)
Dec 08, 2022 12.41 12.41 12.41 12.41 198 +0.08(+0.66%)
Dec 07, 2022 12.34 12.34 12.33 12.33 233 +0.04(+0.34%)
Dec 06, 2022 12.27 12.29 12.27 12.29 220 -0.01(-0.06%)
Dec 05, 2022 12.30 12.30 12.30 12.30 123 -0.08(-0.62%)
Dec 02, 2022 12.31 12.38 12.31 12.38 2,187 -0.02(-0.14%)
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.