Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.88	13.91	13.87	13.87	2,653	+0.05(+0.33%)
Jul 28, 2023	13.82	13.82	13.82	13.82	103	+0.35(+2.57%)
Jul 27, 2023	13.48	13.48	13.48	13.48	32	-0.04(-0.31%)
Jul 26, 2023	13.52	13.52	13.52	13.52	35	+0.02(+0.14%)
Jul 25, 2023	13.50	13.50	13.50	13.50	92	+0.16(+1.23%)
Jul 24, 2023	13.34	13.34	13.34	13.34	48	+0.08(+0.59%)
Jul 21, 2023	13.26	13.26	13.26	13.26	103	-0.03(-0.26%)
Jul 20, 2023	13.29	13.29	13.29	13.29	10	-0.04(-0.29%)
Jul 19, 2023	13.30	13.33	13.30	13.33	388	-0.07(-0.49%)
Jul 18, 2023	13.35	13.40	13.35	13.40	318	-0.02(-0.15%)
Jul 17, 2023	13.39	13.43	13.39	13.42	991	+0.01(+0.11%)
Jul 14, 2023	13.40	13.40	13.40	13.40	0	-0.09(-0.64%)
Jul 13, 2023	13.40	13.49	13.40	13.49	209	+0.20(+1.52%)
Jul 12, 2023	13.18	13.29	13.18	13.29	496	+0.22(+1.70%)
Jul 11, 2023	13.07	13.07	13.07	13.07	3	+0.12(+0.89%)
Jul 10, 2023	12.95	12.95	12.95	12.95	18	+0.04(+0.30%)
Jul 07, 2023	12.89	12.91	12.89	12.91	917	+0.10(+0.75%)
Jul 06, 2023	12.81	12.82	12.79	12.82	261	-0.26(-2.00%)
Jul 05, 2023	13.09	13.10	13.08	13.08	609	-0.05(-0.41%)

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.