Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.03	14.03	14.01	14.01	510	-0.22(-1.55%)
Mar 27, 2024	14.17	14.23	14.17	14.23	712	+0.11(+0.79%)
Mar 26, 2024	14.12	14.12	14.12	14.12	255	-0.04(-0.29%)
Mar 25, 2024	14.16	14.17	14.16	14.16	717	+0.00(+0.03%)
Mar 22, 2024	14.15	14.15	14.15	14.15	100	-0.14(-0.95%)
Mar 21, 2024	14.43	14.43	14.29	14.29	327	+0.07(+0.46%)
Mar 20, 2024	14.12	14.22	14.12	14.22	542	+0.13(+0.93%)
Mar 19, 2024	14.09	14.09	14.09	14.09	20	-0.10(-0.73%)
Mar 18, 2024	14.20	14.20	14.20	14.20	42	+0.03(+0.21%)
Mar 15, 2024	14.17	14.17	14.17	14.17	100	-0.01(-0.10%)
Mar 14, 2024	14.18	14.18	14.18	14.18	21	-0.09(-0.60%)
Mar 13, 2024	14.27	14.27	14.27	14.27	127	-0.15(-1.05%)
Mar 12, 2024	14.51	14.51	14.38	14.42	629	+0.13(+0.93%)
Mar 11, 2024	14.23	14.29	14.23	14.29	366	+0.05(+0.35%)
Mar 08, 2024	14.28	14.28	14.24	14.24	1,458	-0.18(-1.28%)
Mar 07, 2024	14.27	14.42	14.27	14.42	2,308	+0.19(+1.33%)
Mar 06, 2024	14.17	14.28	14.17	14.23	533	+0.24(+1.73%)
Mar 05, 2024	13.98	13.99	13.98	13.99	675	-0.11(-0.75%)
Mar 04, 2024	14.14	14.14	14.09	14.10	4,669	-0.10(-0.74%)

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.