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 (%)
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%)
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.