Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.14 -0.12 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.11 13.11 13.11 13.11 268 -0.01(-0.09%)
Jun 29, 2022 13.11 13.12 13.11 13.12 896 -0.02(-0.13%)
Jun 28, 2022 13.22 13.22 13.14 13.14 379 -0.04(-0.29%)
Jun 27, 2022 13.27 13.27 13.18 13.18 1,043 +0.05(+0.37%)
Jun 24, 2022 13.13 13.13 13.13 13.13 108 +0.24(+1.84%)
Jun 23, 2022 12.92 12.92 12.83 12.89 3,522 +0.04(+0.28%)
Jun 22, 2022 12.73 12.87 12.73 12.85 4,466 -0.08(-0.64%)
Jun 21, 2022 13.03 13.03 12.94 12.94 11,466 +0.16(+1.28%)
Jun 17, 2022 12.77 12.77 12.77 12.77 109 -0.00(-0.01%)
Jun 16, 2022 12.71 12.77 12.71 12.77 201 -0.32(-2.44%)
Jun 15, 2022 13.09 13.09 13.09 13.09 128 +0.19(+1.44%)
Jun 14, 2022 12.91 12.91 12.91 12.91 19 +0.06(+0.44%)
Jun 13, 2022 12.89 12.89 12.81 12.85 1,495 -0.33(-2.47%)
Jun 10, 2022 13.16 13.18 13.16 13.18 125 -0.22(-1.61%)
Jun 09, 2022 13.39 13.39 13.39 13.39 340 -0.14(-1.02%)
Jun 08, 2022 13.51 13.53 13.50 13.53 2,296 -0.13(-0.94%)
Jun 07, 2022 13.66 13.66 13.66 13.66 141 +0.07(+0.54%)
Jun 06, 2022 13.59 13.59 13.59 13.59 41 +0.02(+0.14%)
Jun 03, 2022 13.57 13.57 13.57 13.57 109 -0.17(-1.26%)
Jun 02, 2022 13.74 13.74 13.74 13.74 188 +0.13(+0.99%)
Jun 01, 2022 13.77 13.77 13.59 13.61 8,563 -0.07(-0.50%)
May 31, 2022 13.67 13.67 13.67 13.67 50 +0.10(+0.74%)
May 27, 2022 13.56 13.57 13.56 13.57 111 +0.15(+1.13%)
May 26, 2022 13.38 13.42 13.38 13.42 330 +0.17(+1.27%)
May 25, 2022 13.25 13.25 13.25 13.25 39 +0.08(+0.59%)
May 24, 2022 13.23 13.23 12.74 13.18 4,215 -0.16(-1.22%)
May 23, 2022 13.34 13.34 13.34 13.34 276 +0.09(+0.67%)
May 20, 2022 13.25 13.25 13.25 13.25 76 +0.04(+0.31%)
May 19, 2022 13.16 13.21 13.16 13.21 228 +0.10(+0.79%)
May 18, 2022 13.11 13.11 13.11 13.11 78 -0.20(-1.47%)
May 17, 2022 13.30 13.30 13.30 13.30 63 +0.19(+1.45%)
May 16, 2022 13.10 13.11 13.10 13.11 125 +0.01(+0.08%)
May 13, 2022 13.10 13.10 13.10 13.10 109 +0.33(+2.57%)
May 12, 2022 12.79 12.79 12.77 12.77 401 -0.06(-0.48%)
May 11, 2022 12.94 12.94 12.83 12.83 793 -0.14(-1.10%)
May 10, 2022 13.08 13.08 12.98 12.98 2,662 +0.10(+0.77%)
May 09, 2022 12.88 12.88 12.88 12.88 18 -0.30(-2.25%)
May 06, 2022 13.11 13.17 13.11 13.17 1,805 -0.17(-1.30%)
May 05, 2022 13.29 13.35 13.27 13.35 1,842 -0.46(-3.32%)
May 04, 2022 13.53 13.81 13.52 13.81 1,257 +0.16(+1.14%)
May 03, 2022 13.61 13.65 13.61 13.65 663 +0.17(+1.29%)
May 02, 2022 13.48 13.48 13.32 13.48 3,826 -0.02(-0.14%)
Apr 29, 2022 13.67 13.67 13.49 13.49 1,532 -0.00(-0.00%)
Apr 28, 2022 13.40 13.50 13.40 13.50 186 +0.09(+0.69%)
Apr 27, 2022 13.40 13.40 13.40 13.40 235 +0.08(+0.62%)
Apr 26, 2022 13.39 13.39 13.32 13.32 1,186 -0.26(-1.89%)
Apr 25, 2022 13.48 13.58 13.48 13.58 603 -0.10(-0.73%)
Apr 22, 2022 13.72 13.72 13.68 13.68 398 -0.08(-0.56%)
Apr 21, 2022 13.75 13.75 13.75 13.75 50 -0.18(-1.31%)
Apr 20, 2022 13.94 13.94 13.94 13.94 32 -0.04(-0.31%)
Apr 19, 2022 13.98 13.98 13.98 13.98 155 -0.04(-0.29%)
Apr 18, 2022 13.99 14.02 13.99 14.02 665 -0.07(-0.46%)
Apr 14, 2022 14.09 14.09 14.09 14.09 109 -0.07(-0.48%)
Apr 13, 2022 14.15 14.15 14.15 14.15 147 +0.16(+1.18%)
Apr 12, 2022 13.99 13.99 13.99 13.99 165 +0.02(+0.11%)
Apr 11, 2022 13.97 13.97 13.97 13.97 54 -0.22(-1.54%)
Apr 08, 2022 14.26 14.26 14.19 14.19 199 -0.01(-0.05%)
Apr 07, 2022 14.21 14.21 14.16 14.20 707 -0.11(-0.74%)
Apr 06, 2022 14.30 14.30 14.30 14.30 254 -0.07(-0.50%)
Apr 05, 2022 14.52 14.52 14.36 14.38 5,602 -0.17(-1.18%)
Apr 04, 2022 14.43 14.55 14.43 14.55 2,677 +0.17(+1.16%)
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.