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 (%)
Mar 31, 2022 14.39 14.39 14.39 14.39 62 -0.20(-1.34%)
Mar 30, 2022 14.58 14.58 14.58 14.58 12 -0.01(-0.06%)
Mar 29, 2022 14.57 14.59 14.54 14.59 761 +0.15(+1.06%)
Mar 28, 2022 14.44 14.44 14.44 14.44 238 -0.04(-0.31%)
Mar 25, 2022 14.48 14.48 14.48 14.48 107 -0.02(-0.17%)
Mar 24, 2022 14.43 14.51 14.43 14.51 438 +0.12(+0.85%)
Mar 23, 2022 14.41 14.41 14.38 14.38 708 -0.13(-0.91%)
Mar 22, 2022 14.47 14.52 14.47 14.52 1,120 +0.20(+1.40%)
Mar 21, 2022 14.28 14.37 14.26 14.32 2,407 -0.18(-1.24%)
Mar 18, 2022 14.25 14.49 14.25 14.49 453 +0.22(+1.54%)
Mar 17, 2022 14.17 14.28 14.17 14.28 418 -0.02(-0.13%)
Mar 16, 2022 13.99 14.29 13.96 14.29 2,399 +0.74(+5.46%)
Mar 15, 2022 13.49 13.55 13.47 13.55 3,627 -0.04(-0.26%)
Mar 14, 2022 13.72 13.72 13.59 13.59 598 -0.27(-1.92%)
Mar 11, 2022 14.14 14.14 13.86 13.86 1,965 -0.44(-3.08%)
Mar 10, 2022 14.04 14.30 13.97 14.30 803 +0.16(+1.13%)
Mar 09, 2022 14.05 14.14 14.05 14.14 1,432 +0.23(+1.66%)
Mar 08, 2022 13.89 14.02 13.85 13.91 4,361 -0.00(-0.01%)
Mar 07, 2022 14.14 14.14 13.91 13.91 14,817 -0.48(-3.35%)
Mar 04, 2022 14.32 14.39 14.32 14.39 1,459 -0.09(-0.63%)
Mar 03, 2022 14.58 14.58 14.48 14.48 2,117 -0.14(-0.97%)
Mar 02, 2022 14.55 14.66 14.52 14.62 4,854 +0.08(+0.55%)
Mar 01, 2022 14.71 14.71 14.51 14.54 4,872 -0.23(-1.57%)
Feb 28, 2022 14.72 14.77 14.71 14.77 389 -0.15(-0.99%)
Feb 25, 2022 14.85 14.92 14.85 14.92 6,172 +0.15(+0.99%)
Feb 24, 2022 14.52 14.77 14.46 14.77 13,089 -0.18(-1.20%)
Feb 23, 2022 15.01 15.01 14.95 14.95 164 -0.14(-0.95%)
Feb 22, 2022 15.18 15.19 15.07 15.10 542 -0.14(-0.93%)
Feb 18, 2022 15.24 0 +0.01(+0.07%)
Feb 17, 2022 15.34 15.34 15.23 15.23 131 -0.20(-1.30%)
Feb 16, 2022 15.46 15.46 15.43 15.43 442 +0.19(+1.28%)
Feb 15, 2022 15.18 15.23 15.18 15.23 245 +0.15(+0.98%)
Feb 14, 2022 15.19 15.19 15.09 15.09 4,670 -0.12(-0.81%)
Feb 11, 2022 15.41 15.41 15.21 15.21 3,418 -0.20(-1.28%)
Feb 10, 2022 15.46 15.57 15.41 15.41 3,259 -0.05(-0.35%)
Feb 09, 2022 15.41 15.48 15.41 15.46 3,993 +0.19(+1.22%)
Feb 08, 2022 15.17 15.29 15.17 15.27 8,823 +0.13(+0.88%)
Feb 07, 2022 15.14 15.18 15.14 15.14 3,763 +0.11(+0.74%)
Feb 04, 2022 15.00 15.28 14.99 15.03 5,940 +0.07(+0.45%)
Feb 03, 2022 15.03 15.15 14.96 14.96 5,258 -0.13(-0.84%)
Feb 02, 2022 15.04 15.09 15.04 15.09 984 +0.06(+0.43%)
Feb 01, 2022 15.03 15.03 15.03 15.03 222 +0.09(+0.62%)
Jan 31, 2022 14.74 14.93 14.93 576 +0.35(+2.43%)
Jan 28, 2022 14.56 14.58 14.56 14.58 325 -0.03(-0.17%)
Jan 27, 2022 14.60 14.60 14.60 14.60 106 -0.31(-2.08%)
Jan 26, 2022 14.85 14.97 14.85 14.91 1,651 -0.02(-0.10%)
Jan 25, 2022 14.93 14.93 14.93 14.93 15 -0.10(-0.69%)
Jan 24, 2022 15.00 15.03 14.89 15.03 2,181 -0.11(-0.73%)
Jan 21, 2022 15.14 15.14 15.14 15.14 124 -0.17(-1.09%)
Jan 20, 2022 15.37 15.37 15.31 15.31 270 -0.03(-0.20%)
Jan 19, 2022 15.40 15.40 15.34 15.34 1,142 +0.06(+0.41%)
Jan 18, 2022 15.30 15.34 15.28 15.28 8,505 -0.09(-0.59%)
Jan 14, 2022 15.37 0 +0.05(+0.31%)
Jan 13, 2022 15.45 15.45 15.32 15.32 686 -0.18(-1.17%)
Jan 12, 2022 15.50 15.50 15.50 15.50 42 +0.01(+0.06%)
Jan 11, 2022 15.44 15.49 15.44 15.49 1,310 +0.13(+0.84%)
Jan 10, 2022 15.37 15.37 15.28 15.36 4,658 -0.01(-0.05%)
Jan 07, 2022 15.28 15.37 15.28 15.37 1,900 +0.13(+0.86%)
Jan 06, 2022 15.28 15.29 15.24 15.24 1,143 -0.08(-0.54%)
Jan 05, 2022 15.44 15.44 15.32 15.32 1,556 -0.08(-0.49%)
Jan 04, 2022 15.38 15.40 15.37 15.40 775 +0.12(+0.76%)
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.