Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.