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 (%)
Apr 30, 2021 15.35 15.35 15.24 15.24 1,112 -0.15(-0.94%)
Apr 29, 2021 15.39 15.39 15.39 15.39 32 +0.00(+0.00%)
Apr 28, 2021 16.61 16.65 15.39 15.39 807 +0.00(+0.02%)
Apr 27, 2021 15.37 15.38 15.35 15.38 2,293 -0.07(-0.43%)
Apr 26, 2021 15.42 15.45 15.41 15.45 1,287 -0.01(-0.08%)
Apr 23, 2021 15.44 15.50 15.44 15.46 865 +0.20(+1.34%)
Apr 22, 2021 15.39 15.39 15.26 15.26 448 -0.13(-0.86%)
Apr 21, 2021 15.29 15.39 15.29 15.39 744 +0.07(+0.48%)
Apr 20, 2021 15.33 15.33 15.32 15.32 165 +0.02(+0.11%)
Apr 19, 2021 15.31 15.31 15.30 15.30 267 -0.01(-0.06%)
Apr 16, 2021 15.27 15.31 15.27 15.31 123 +0.04(+0.28%)
Apr 15, 2021 15.52 15.52 15.27 15.27 2,144 +0.10(+0.68%)
Apr 14, 2021 15.16 15.16 15.16 15.16 349 +0.06(+0.41%)
Apr 13, 2021 15.01 15.10 15.01 15.10 218 +0.09(+0.63%)
Apr 12, 2021 15.08 15.08 15.01 15.01 2,706 -0.13(-0.84%)
Apr 09, 2021 15.16 15.16 15.14 15.14 247 -0.13(-0.84%)
Apr 08, 2021 15.20 15.31 15.20 15.26 4,159 +0.20(+1.31%)
Apr 07, 2021 15.07 15.16 15.07 15.07 1,713 -0.11(-0.69%)
Apr 06, 2021 15.16 15.24 15.16 15.17 1,232 -0.05(-0.32%)
Apr 05, 2021 15.23 15.28 15.17 15.22 1,988 +0.13(+0.86%)
Apr 01, 2021 15.07 15.09 15.02 15.09 1,112 +0.13(+0.90%)
Mar 31, 2021 14.95 15.30 14.95 14.96 870 -0.04(-0.25%)
Mar 30, 2021 14.92 14.99 14.92 14.99 516 -0.02(-0.13%)
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.