Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.03 -0.14 (-0.99%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.84 12.95 12.84 12.95 307 -0.04(-0.29%)
Jul 28, 2022 12.98 12.98 12.98 12.98 8 -0.07(-0.54%)
Jul 27, 2022 13.06 13.06 13.06 13.06 20 +0.23(+1.79%)
Jul 26, 2022 12.85 12.85 12.83 12.83 472 -0.10(-0.74%)
Jul 25, 2022 12.92 12.92 12.92 12.92 69 +0.12(+0.96%)
Jul 22, 2022 12.87 12.87 12.80 12.80 533 -0.11(-0.87%)
Jul 21, 2022 12.83 12.91 12.83 12.91 549 +0.09(+0.74%)
Jul 20, 2022 12.85 12.85 12.82 12.82 1,845 -0.03(-0.22%)
Jul 19, 2022 12.85 12.85 12.85 12.85 345 +0.19(+1.48%)
Jul 18, 2022 12.66 12.66 12.66 12.66 192 +0.05(+0.37%)
Jul 15, 2022 12.61 12.61 12.61 12.61 114 +0.06(+0.45%)
Jul 14, 2022 12.60 12.60 12.55 12.55 218 -0.09(-0.74%)
Jul 13, 2022 12.65 12.65 12.65 12.65 187 -0.09(-0.70%)
Jul 12, 2022 12.76 12.76 12.74 12.74 391 -0.09(-0.72%)
Jul 11, 2022 12.86 12.91 12.83 12.83 1,444 -0.28(-2.15%)
Jul 08, 2022 13.11 13.11 13.11 13.11 106 +0.04(+0.32%)
Jul 07, 2022 13.11 13.11 13.07 13.07 1,801 +0.20(+1.54%)
Jul 06, 2022 12.82 12.88 12.82 12.87 417 -0.08(-0.64%)
Jul 05, 2022 12.85 12.96 12.85 12.96 357 -0.19(-1.45%)
Jul 01, 2022 13.15 13.15 13.15 13.15 106 -0.12(-0.94%)
Jun 30, 2022 13.27 13.27 13.27 13.27 265 -0.01(-0.09%)
Jun 29, 2022 13.28 13.28 13.28 13.28 885 -0.02(-0.13%)
Jun 28, 2022 13.39 13.39 13.30 13.30 375 -0.04(-0.29%)
Jun 27, 2022 13.43 13.43 13.34 13.34 1,030 +0.05(+0.37%)
Jun 24, 2022 13.29 13.29 13.29 13.29 106 +0.24(+1.84%)
Jun 23, 2022 13.08 13.08 12.99 13.05 3,479 +0.04(+0.29%)
Jun 22, 2022 12.89 13.03 12.89 13.01 4,411 -0.08(-0.64%)
Jun 21, 2022 13.19 13.19 13.10 13.10 11,324 +0.17(+1.28%)
Jun 17, 2022 12.93 12.93 12.93 12.93 107 -0.00(-0.01%)
Jun 16, 2022 12.87 12.93 12.87 12.93 199 -0.32(-2.44%)
Jun 15, 2022 13.26 13.26 13.26 13.26 127 +0.19(+1.44%)
Jun 14, 2022 13.07 13.07 13.07 13.07 19 +0.06(+0.44%)
Jun 13, 2022 13.05 13.05 12.97 13.01 1,476 -0.33(-2.47%)
Jun 10, 2022 13.32 13.34 13.32 13.34 123 -0.22(-1.61%)
Jun 09, 2022 13.56 13.56 13.56 13.56 336 -0.14(-1.02%)
Jun 08, 2022 13.68 13.70 13.67 13.70 2,268 -0.13(-0.94%)
Jun 07, 2022 13.83 13.83 13.83 13.83 140 +0.07(+0.54%)
Jun 06, 2022 13.76 13.76 13.76 13.76 40 +0.02(+0.14%)
Jun 03, 2022 13.74 13.74 13.74 13.74 107 -0.18(-1.27%)
Jun 02, 2022 13.91 13.91 13.91 13.91 186 +0.14(+0.99%)
Jun 01, 2022 13.94 13.94 13.77 13.78 8,457 -0.07(-0.50%)
May 31, 2022 13.85 13.85 13.85 13.85 49 +0.10(+0.74%)
May 27, 2022 13.73 13.74 13.73 13.74 109 +0.15(+1.13%)
May 26, 2022 13.55 13.59 13.55 13.59 326 +0.17(+1.27%)
May 25, 2022 13.42 13.42 13.42 13.42 38 +0.08(+0.59%)
May 24, 2022 13.39 13.39 12.90 13.34 4,163 -0.17(-1.22%)
May 23, 2022 13.51 13.51 13.51 13.51 272 +0.09(+0.67%)
May 20, 2022 13.42 13.42 13.42 13.42 75 +0.04(+0.31%)
May 19, 2022 13.33 13.38 13.33 13.38 225 +0.10(+0.79%)
May 18, 2022 13.27 13.27 13.27 13.27 77 -0.20(-1.47%)
May 17, 2022 13.47 13.47 13.47 13.47 62 +0.19(+1.45%)
May 16, 2022 13.26 13.28 13.26 13.28 123 +0.01(+0.08%)
May 13, 2022 13.26 13.26 13.26 13.26 107 +0.33(+2.57%)
May 12, 2022 12.95 12.95 12.93 12.93 396 -0.06(-0.48%)
May 11, 2022 13.10 13.10 12.99 12.99 783 -0.14(-1.10%)
May 10, 2022 13.25 13.25 13.14 13.14 2,629 +0.10(+0.77%)
May 09, 2022 13.04 13.04 13.04 13.04 18 -0.30(-2.25%)
May 06, 2022 13.27 13.34 13.27 13.34 1,783 -0.18(-1.30%)
May 05, 2022 13.46 13.51 13.44 13.51 1,819 -0.46(-3.32%)
May 04, 2022 13.70 13.98 13.69 13.98 1,241 +0.16(+1.14%)
May 03, 2022 13.78 13.82 13.78 13.82 655 +0.18(+1.29%)
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.