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 (%)
Feb 29, 2024	14.05	14.05	14.05	14.05	96	+0.00(+0.00%)
Feb 28, 2024	14.04	14.05	14.04	14.05	542	-0.15(-1.09%)
Feb 27, 2024	14.20	14.20	14.20	14.20	1,149	+0.02(+0.16%)
Feb 26, 2024	14.18	14.18	14.18	14.18	467	-0.06(-0.41%)
Feb 23, 2024	14.24	14.24	14.24	14.24	107	+0.03(+0.23%)
Feb 22, 2024	14.18	14.21	14.18	14.21	417	+0.18(+1.26%)
Feb 21, 2024	14.03	14.03	14.03	14.03	56	-0.02(-0.17%)
Feb 20, 2024	14.06	14.06	14.06	14.06	130	-0.02(-0.17%)
Feb 16, 2024	14.08	14.08	14.08	14.08	100	+0.05(+0.38%)
Feb 15, 2024	14.02	14.05	14.02	14.03	367	+0.13(+0.95%)
Feb 14, 2024	13.89	13.90	13.89	13.90	5,620	+0.15(+1.10%)
Feb 13, 2024	13.80	13.80	13.74	13.74	230	-0.27(-1.90%)
Feb 12, 2024	14.00	14.05	14.00	14.01	247	+0.14(+1.00%)
Feb 09, 2024	13.78	13.89	13.78	13.87	1,116	+0.08(+0.55%)
Feb 08, 2024	13.81	13.81	13.80	13.80	558	-0.05(-0.35%)
Feb 07, 2024	13.83	13.87	13.83	13.84	2,431	-0.01(-0.04%)
Feb 06, 2024	13.78	13.85	13.77	13.85	2,434	+0.34(+2.52%)
Feb 05, 2024	13.47	13.51	13.47	13.51	967	-0.02(-0.11%)
Feb 02, 2024	13.52	13.53	13.52	13.53	887	-0.04(-0.33%)

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.