Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.01 -0.16 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.