Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

11.75 -0.08 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.81 11.81 11.75 11.75 426 -0.20(-1.65%)
Sep 29, 2022 11.95 11.95 11.95 11.95 54 -0.31(-2.52%)
Sep 28, 2022 12.21 12.28 12.16 12.26 14,481 +0.03(+0.23%)
Sep 27, 2022 12.32 12.32 12.23 12.23 370 -0.06(-0.49%)
Sep 26, 2022 12.29 12.29 12.29 12.29 347 -0.09(-0.73%)
Sep 23, 2022 12.49 12.49 12.38 12.38 2,081 -0.24(-1.90%)
Sep 22, 2022 12.62 12.62 12.62 12.62 399 -0.10(-0.79%)
Sep 21, 2022 12.72 12.72 12.72 12.72 209 -0.22(-1.70%)
Sep 20, 2022 12.94 13.03 12.91 12.94 9,620 -0.09(-0.69%)
Sep 19, 2022 12.99 13.03 12.99 13.03 571 +0.05(+0.38%)
Sep 16, 2022 12.98 12.98 12.98 12.98 100 -0.12(-0.91%)
Sep 15, 2022 13.13 13.13 13.10 13.10 1,067 -0.10(-0.76%)
Sep 14, 2022 13.22 13.22 13.18 13.20 1,978 +0.03(+0.23%)
Sep 13, 2022 13.30 13.30 13.14 13.17 413 -0.38(-2.81%)
Sep 12, 2022 13.52 13.55 13.52 13.55 259 +0.11(+0.82%)
Sep 09, 2022 13.43 13.44 13.43 13.44 667 +0.28(+2.13%)
Sep 08, 2022 13.16 13.16 13.16 13.16 123 -0.04(-0.30%)
Sep 07, 2022 13.20 13.20 13.20 13.20 14 +0.19(+1.47%)
Sep 06, 2022 13.11 13.11 13.01 13.01 112 -0.22(-1.69%)
Sep 02, 2022 13.18 13.23 13.18 13.23 538 -0.04(-0.30%)
Sep 01, 2022 13.30 13.30 13.23 13.27 3,919 -0.16(-1.18%)
Aug 31, 2022 13.42 13.43 13.42 13.43 501 +0.14(+1.03%)
Aug 30, 2022 13.31 13.31 13.29 13.29 439 -0.08(-0.62%)
Aug 29, 2022 13.37 13.37 13.37 13.37 147 -0.13(-0.96%)
Aug 26, 2022 13.55 13.55 13.51 13.51 1,299 -0.20(-1.45%)
Aug 25, 2022 13.55 13.70 13.55 13.70 966 +0.22(+1.66%)
Aug 24, 2022 13.48 13.48 13.48 13.48 124 +0.01(+0.11%)
Aug 23, 2022 13.47 13.47 13.47 13.47 198 -0.06(-0.44%)
Aug 22, 2022 13.53 13.53 13.53 13.53 126 -0.14(-1.01%)
Aug 19, 2022 13.66 13.66 13.66 13.66 100 -0.12(-0.88%)
Aug 18, 2022 13.79 13.79 13.79 13.79 9 -0.09(-0.68%)
Aug 17, 2022 13.88 13.88 13.88 13.88 139 -0.08(-0.57%)
Aug 16, 2022 13.96 13.96 13.96 13.96 29 +0.01(+0.07%)
Aug 15, 2022 13.95 13.95 13.95 13.95 9 -0.11(-0.78%)
Aug 12, 2022 14.06 14.06 14.06 14.06 100 +0.09(+0.63%)
Aug 11, 2022 13.97 13.97 13.97 13.97 9 +0.11(+0.82%)
Aug 10, 2022 13.83 13.86 13.83 13.86 327 +0.14(+1.02%)
Aug 09, 2022 13.72 13.72 13.72 13.72 106 -0.05(-0.33%)
Aug 08, 2022 13.76 13.77 13.73 13.77 1,708 -0.01(-0.10%)
Aug 05, 2022 13.78 13.78 13.78 13.78 100 +0.08(+0.60%)
Aug 04, 2022 13.70 13.70 13.70 13.70 65 +0.08(+0.60%)
Aug 03, 2022 13.61 13.61 13.61 13.61 153 +0.03(+0.22%)
Aug 02, 2022 13.58 13.61 13.58 13.58 274 -0.11(-0.80%)
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.