Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.68 +0.10 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.37	15.42	15.37	15.39	1,262	-0.02(-0.11%)
May 27, 2021	15.28	15.41	15.28	15.41	2,219	+0.14(+0.90%)
May 26, 2021	15.27	15.27	15.27	15.27	165	+0.11(+0.75%)
May 25, 2021	15.12	15.16	15.08	15.16	9,638	+0.17(+1.10%)
May 24, 2021	15.00	15.00	14.95	14.99	37,049	+0.07(+0.48%)
May 21, 2021	14.92	14.92	14.92	14.92	123	-0.06(-0.40%)
May 20, 2021	14.99	14.99	14.98	14.98	131	+0.13(+0.88%)
May 19, 2021	14.88	14.89	14.82	14.85	14,489	-0.08(-0.51%)
May 18, 2021	14.96	14.96	14.92	14.92	145	+0.20(+1.38%)
May 17, 2021	14.72	14.72	14.72	14.72	0	-0.11(-0.75%)
May 14, 2021	14.83	14.83	14.83	14.83	123	+0.19(+1.27%)
May 13, 2021	14.63	14.65	14.63	14.65	640	+0.12(+0.85%)
May 12, 2021	14.55	14.55	14.52	14.52	353	-0.32(-2.18%)
May 11, 2021	14.85	14.85	14.85	14.85	80	-0.18(-1.22%)
May 10, 2021	15.07	15.07	15.03	15.03	448	-0.18(-1.16%)
May 07, 2021	15.28	15.28	15.20	15.20	26,849	+0.12(+0.79%)
May 06, 2021	15.09	15.09	15.09	15.09	7	+0.10(+0.66%)
May 05, 2021	14.98	14.99	14.98	14.99	69,162	+0.03(+0.20%)
May 04, 2021	14.96	14.96	14.94	14.96	596	-0.21(-1.37%)

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.