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 (%)
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.