Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.12 +0.13 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.28 15.30 15.24 15.24 1,847 -0.02(-0.12%)
Dec 30, 2021 15.24 15.29 15.24 15.26 825 +0.02(+0.16%)
Dec 29, 2021 15.22 15.23 15.18 15.23 361 -0.03(-0.20%)
Dec 28, 2021 15.25 15.26 15.23 15.26 531 +0.03(+0.20%)
Dec 27, 2021 15.19 15.25 15.19 15.23 1,808 +0.17(+1.13%)
Dec 23, 2021 15.06 15.06 15.06 15.06 108 +0.04(+0.24%)
Dec 22, 2021 14.94 15.03 14.90 15.03 376 +0.12(+0.81%)
Dec 21, 2021 14.88 14.91 14.85 14.91 702 +0.21(+1.45%)
Dec 20, 2021 14.66 14.69 14.62 14.69 8,965 -0.06(-0.39%)
Dec 17, 2021 14.75 14.75 14.75 14.75 108 -0.08(-0.54%)
Dec 16, 2021 14.93 14.93 14.83 14.83 891 +0.01(+0.06%)
Dec 15, 2021 14.71 14.82 14.71 14.82 338 +0.03(+0.17%)
Dec 14, 2021 14.80 14.80 14.80 14.80 32 -0.06(-0.41%)
Dec 13, 2021 14.90 14.90 14.83 14.86 3,967 -0.18(-1.19%)
Dec 10, 2021 15.04 15.04 15.04 15.04 108 +0.01(+0.07%)
Dec 09, 2021 15.03 15.03 15.03 15.03 106 +0.05(+0.31%)
Dec 08, 2021 14.97 14.98 14.97 14.98 2,884 +0.06(+0.40%)
Dec 07, 2021 14.88 14.96 14.88 14.92 1,286 +0.30(+2.06%)
Dec 06, 2021 14.50 14.63 14.50 14.62 1,640 +0.13(+0.86%)
Dec 03, 2021 14.51 14.51 14.41 14.49 1,250 -0.03(-0.23%)
Dec 02, 2021 14.54 14.59 14.53 14.53 3,145 +0.12(+0.87%)
Dec 01, 2021 14.40 14.40 14.40 14.40 245 -0.02(-0.14%)
Nov 30, 2021 14.42 14.42 14.42 14.42 36 -0.11(-0.77%)
Nov 29, 2021 14.53 14.53 14.53 14.53 10 +0.03(+0.22%)
Nov 26, 2021 14.55 14.55 14.50 14.50 485 -0.32(-2.15%)
Nov 24, 2021 14.82 14.82 14.82 14.82 120 +0.03(+0.20%)
Nov 23, 2021 14.79 14.79 14.79 14.79 125 -0.05(-0.34%)
Nov 22, 2021 14.84 14.84 14.84 14.84 13 -0.00(-0.03%)
Nov 19, 2021 14.83 14.85 14.83 14.85 340 -0.05(-0.33%)
Nov 18, 2021 14.90 14.90 14.90 14.90 2 -0.04(-0.27%)
Nov 17, 2021 14.96 14.97 14.91 14.94 1,093 +0.02(+0.13%)
Nov 16, 2021 14.94 14.94 14.92 14.92 767 +0.03(+0.19%)
Nov 15, 2021 14.89 14.89 14.89 14.89 1 +0.03(+0.22%)
Nov 12, 2021 14.85 14.85 14.85 14.85 120 +0.06(+0.41%)
Nov 11, 2021 14.79 14.79 14.79 14.79 9 +0.15(+1.01%)
Nov 10, 2021 14.65 14.65 14.65 14.65 0 -0.10(-0.71%)
Nov 09, 2021 14.75 14.75 14.75 14.75 13 -0.09(-0.59%)
Nov 08, 2021 14.84 14.84 14.84 14.84 22 +0.14(+0.93%)
Nov 05, 2021 14.70 14.71 14.70 14.70 481 +0.06(+0.44%)
Nov 04, 2021 14.64 14.64 14.64 14.64 146 +0.02(+0.16%)
Nov 03, 2021 14.61 14.61 14.61 14.61 4 +0.08(+0.53%)
Nov 02, 2021 14.54 14.54 14.54 14.54 6 -0.16(-1.10%)
Nov 01, 2021 14.70 14.70 14.70 14.70 6 +0.08(+0.57%)
Oct 29, 2021 14.61 14.61 14.61 14.61 120 -0.08(-0.53%)
Oct 28, 2021 14.64 14.72 14.58 14.69 2,059 +0.09(+0.65%)
Oct 27, 2021 14.62 14.62 14.60 14.60 122 -0.11(-0.73%)
Oct 26, 2021 14.70 14.70 14.70 14.70 0 -0.01(-0.06%)
Oct 25, 2021 14.71 14.74 14.71 14.71 1,979 -0.00(-0.02%)
Oct 22, 2021 14.72 14.72 14.72 14.72 120 +0.13(+0.89%)
Oct 21, 2021 14.59 14.59 14.59 14.59 13 +0.00(+0.02%)
Oct 20, 2021 14.59 14.59 14.59 14.59 1 +0.02(+0.11%)
Oct 19, 2021 14.60 14.60 14.57 14.57 891 +0.20(+1.37%)
Oct 18, 2021 14.37 14.37 14.37 14.37 42 -0.04(-0.28%)
Oct 15, 2021 14.41 14.41 14.41 14.41 120 +0.09(+0.63%)
Oct 14, 2021 14.32 14.32 14.32 14.32 1 +0.09(+0.61%)
Oct 13, 2021 14.16 14.24 14.16 14.24 1,202 +0.12(+0.88%)
Oct 12, 2021 14.11 14.11 14.11 14.11 0 -0.07(-0.51%)
Oct 11, 2021 14.18 14.18 14.18 14.18 72 +0.01(+0.10%)
Oct 08, 2021 14.13 14.17 14.11 14.17 6,945 +0.07(+0.53%)
Oct 07, 2021 14.10 14.10 14.10 14.10 2 +0.21(+1.52%)
Oct 06, 2021 13.77 13.88 13.68 13.88 1,909 -0.08(-0.56%)
Oct 05, 2021 13.96 13.96 13.96 13.96 122 +0.04(+0.31%)
Oct 04, 2021 13.92 13.92 13.92 13.92 6 -0.17(-1.19%)
Oct 01, 2021 14.09 14.09 14.09 14.09 120 +0.00(+0.00%)
Sep 30, 2021 14.09 14.09 14.09 14.09 93 +0.08(+0.60%)
Sep 29, 2021 14.13 14.13 14.00 14.00 914 -0.06(-0.41%)
Sep 28, 2021 14.11 14.11 14.05 14.06 657 -0.20(-1.40%)
Sep 27, 2021 14.26 14.26 14.26 14.26 75 +0.08(+0.58%)
Sep 24, 2021 14.22 14.22 14.18 14.18 807 -0.25(-1.70%)
Sep 23, 2021 14.40 14.42 14.40 14.42 334 +0.18(+1.24%)
Sep 22, 2021 14.25 14.25 14.25 14.25 399 +0.16(+1.10%)
Sep 21, 2021 14.05 14.09 14.05 14.09 1,615 +0.12(+0.88%)
Sep 20, 2021 14.00 14.00 13.97 13.97 890 -0.38(-2.68%)
Sep 17, 2021 14.35 14.35 14.35 14.35 122 -0.10(-0.70%)
Sep 16, 2021 14.45 14.45 14.45 14.45 4 -0.11(-0.75%)
Sep 15, 2021 14.56 14.56 14.56 14.56 4 -0.03(-0.22%)
Sep 14, 2021 14.59 14.59 14.59 14.59 6 -0.13(-0.90%)
Sep 13, 2021 14.72 14.72 14.72 14.72 13 -0.03(-0.22%)
Sep 10, 2021 14.76 14.76 14.76 14.76 122 +0.07(+0.47%)
Sep 09, 2021 14.69 14.69 14.69 14.69 122 -0.02(-0.11%)
Sep 08, 2021 14.70 14.70 14.70 14.70 4 -0.15(-1.01%)
Sep 07, 2021 14.85 14.85 14.85 14.85 10 -0.09(-0.62%)
Sep 03, 2021 14.95 14.95 14.95 14.95 122 +0.06(+0.42%)
Sep 02, 2021 14.88 14.88 14.88 14.88 0 -0.01(-0.06%)
Sep 01, 2021 14.89 14.89 14.89 14.89 131 +0.10(+0.66%)
Aug 31, 2021 14.80 14.80 14.80 14.80 8 +0.09(+0.63%)
Aug 30, 2021 14.70 14.70 14.70 14.70 61 -0.07(-0.48%)
Aug 27, 2021 14.78 14.78 14.78 14.78 122 +0.10(+0.65%)
Aug 26, 2021 14.68 14.68 14.68 14.68 3 -0.15(-1.01%)
Aug 25, 2021 14.83 14.83 14.83 14.83 4 +0.02(+0.13%)
Aug 24, 2021 14.81 14.81 14.81 14.81 1 +0.05(+0.36%)
Aug 23, 2021 14.76 14.76 14.76 14.76 69 +0.09(+0.60%)
Aug 20, 2021 14.67 14.67 14.67 14.67 122 -0.00(-0.03%)
Aug 19, 2021 14.63 14.67 14.63 14.67 2,047 -0.17(-1.12%)
Aug 18, 2021 14.84 14.84 14.84 14.84 0 +0.07(+0.50%)
Aug 17, 2021 14.78 14.78 14.75 14.77 510 -0.20(-1.33%)
Aug 16, 2021 14.97 14.97 14.97 14.97 2 +0.01(+0.06%)
Aug 13, 2021 14.96 14.96 14.96 14.96 122 +0.01(+0.09%)
Aug 12, 2021 14.95 14.95 14.94 14.94 122 -0.11(-0.71%)
Aug 11, 2021 15.05 15.05 15.05 15.05 9 +0.11(+0.72%)
Aug 10, 2021 14.94 14.94 14.94 14.94 146 -0.03(-0.19%)
Aug 09, 2021 14.98 14.98 14.97 14.97 613 +0.05(+0.37%)
Aug 06, 2021 14.90 14.91 14.90 14.91 632 -0.10(-0.67%)
Aug 05, 2021 15.02 15.02 15.02 15.02 2 +0.07(+0.45%)
Aug 04, 2021 14.95 14.95 14.95 14.95 35 +0.02(+0.15%)
Aug 03, 2021 14.93 14.93 14.93 14.93 0 +0.07(+0.49%)
Aug 02, 2021 14.85 14.85 14.85 14.85 4 +0.05(+0.33%)
Jul 30, 2021 14.80 14.80 14.80 14.80 122 -0.05(-0.32%)
Jul 29, 2021 14.86 14.86 14.85 14.85 350 +0.00(+0.02%)
Jul 28, 2021 14.85 14.85 14.85 14.85 0 +0.22(+1.47%)
Jul 27, 2021 14.59 14.63 14.59 14.63 400 -0.12(-0.82%)
Jul 26, 2021 14.75 14.75 14.75 14.75 9 -0.16(-1.06%)
Jul 23, 2021 14.92 14.92 14.91 14.91 122 -0.09(-0.57%)
Jul 22, 2021 15.00 15.00 15.00 15.00 2 +0.06(+0.40%)
Jul 21, 2021 14.94 14.94 14.94 14.94 32 +0.08(+0.52%)
Jul 20, 2021 14.86 14.86 14.86 14.86 13 +0.07(+0.45%)
Jul 19, 2021 14.79 14.79 14.79 14.79 131 -0.20(-1.36%)
Jul 16, 2021 15.00 15.00 15.00 15.00 613 -0.05(-0.33%)
Jul 15, 2021 15.05 15.05 15.05 15.05 249 +0.01(+0.08%)
Jul 14, 2021 15.00 15.04 15.00 15.04 2,116 +0.05(+0.33%)
Jul 13, 2021 14.98 14.99 14.98 14.99 440 +0.00(+0.00%)
Jul 12, 2021 14.96 14.99 14.96 14.99 566 -0.01(-0.08%)
Jul 09, 2021 15.00 15.00 15.00 15.00 122 +0.11(+0.77%)
Jul 08, 2021 14.86 14.88 14.86 14.88 442 -0.30(-1.96%)
Jul 07, 2021 15.23 15.23 15.18 15.18 1,377 +0.04(+0.23%)
Jul 06, 2021 15.20 15.20 15.11 15.15 2,350 -0.11(-0.75%)
Jul 02, 2021 15.25 15.26 15.25 15.26 638 +0.06(+0.38%)
Jul 01, 2021 15.24 15.28 15.20 15.20 1,004 -0.08(-0.53%)
Jun 30, 2021 15.27 15.29 15.27 15.29 125 -0.04(-0.27%)
Jun 29, 2021 15.33 15.33 15.33 15.33 188 -0.02(-0.11%)
Jun 28, 2021 15.33 15.34 15.33 15.34 371 +0.02(+0.11%)
Jun 25, 2021 15.33 15.33 15.33 15.33 376 +0.09(+0.58%)
Jun 24, 2021 15.24 15.24 15.24 15.24 97 +0.13(+0.83%)
Jun 23, 2021 15.17 15.17 15.11 15.11 447 +0.05(+0.30%)
Jun 22, 2021 15.04 15.07 15.04 15.07 421 -0.12(-0.78%)
Jun 21, 2021 15.18 15.18 15.18 15.18 7 +0.08(+0.56%)
Jun 18, 2021 15.10 15.10 15.10 15.10 161 -0.14(-0.93%)
Jun 17, 2021 15.24 15.24 15.24 15.24 59 +0.02(+0.13%)
Jun 16, 2021 15.38 15.38 15.22 15.22 934 -0.08(-0.53%)
Jun 15, 2021 15.37 15.40 15.30 15.30 1,722 -0.14(-0.89%)
Jun 14, 2021 15.37 15.45 15.37 15.44 1,078 +0.02(+0.16%)
Jun 11, 2021 15.43 15.43 15.41 15.41 1,389 -0.07(-0.47%)
Jun 10, 2021 15.53 15.53 15.49 15.49 1,624 +0.14(+0.90%)
Jun 09, 2021 15.39 15.39 15.35 15.35 519 -0.02(-0.16%)
Jun 08, 2021 15.40 15.41 15.37 15.37 756 -0.02(-0.11%)
Jun 07, 2021 15.39 15.39 15.39 15.39 123 -0.04(-0.29%)
Jun 04, 2021 15.41 15.43 15.41 15.43 1,418 +0.14(+0.93%)
Jun 03, 2021 15.29 15.29 15.29 15.29 126 -0.14(-0.89%)
Jun 02, 2021 15.43 15.43 15.43 15.43 427 +0.01(+0.05%)
Jun 01, 2021 15.42 15.42 15.42 15.42 299 +0.03(+0.21%)
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%)
May 03, 2021 15.19 15.19 15.16 15.16 124 -0.08(-0.50%)
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.