Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.12 -0.16 (-1.12%)

Streaming Delayed Price Updated: 2:14 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.72	14.77	14.71	14.77	389	-0.15(-0.99%)
Feb 25, 2022	14.85	14.92	14.85	14.92	6,172	+0.15(+0.99%)
Feb 24, 2022	14.52	14.77	14.46	14.77	13,089	-0.18(-1.20%)
Feb 23, 2022	15.01	15.01	14.95	14.95	164	-0.14(-0.95%)
Feb 22, 2022	15.18	15.19	15.07	15.10	542	-0.14(-0.93%)
Feb 18, 2022				15.24	0	+0.01(+0.07%)
Feb 17, 2022	15.34	15.34	15.23	15.23	131	-0.20(-1.30%)
Feb 16, 2022	15.46	15.46	15.43	15.43	442	+0.19(+1.28%)
Feb 15, 2022	15.18	15.23	15.18	15.23	245	+0.15(+0.98%)
Feb 14, 2022	15.19	15.19	15.09	15.09	4,670	-0.12(-0.81%)
Feb 11, 2022	15.41	15.41	15.21	15.21	3,418	-0.20(-1.28%)
Feb 10, 2022	15.46	15.57	15.41	15.41	3,259	-0.05(-0.35%)
Feb 09, 2022	15.41	15.48	15.41	15.46	3,993	+0.19(+1.22%)
Feb 08, 2022	15.17	15.29	15.17	15.27	8,823	+0.13(+0.88%)
Feb 07, 2022	15.14	15.18	15.14	15.14	3,763	+0.11(+0.74%)
Feb 04, 2022	15.00	15.28	14.99	15.03	5,940	+0.07(+0.45%)
Feb 03, 2022	15.03	15.15	14.96	14.96	5,258	-0.13(-0.84%)
Feb 02, 2022	15.04	15.09	15.04	15.09	984	+0.06(+0.43%)

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.