Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

13.05 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 13.06 13.06 13.06 13.06 116 -0.08(-0.62%)
Dec 02, 2022 13.07 13.14 13.07 13.14 2,060 -0.02(-0.14%)
Dec 01, 2022 13.16 13.16 13.16 13.16 21 -0.02(-0.13%)
Nov 30, 2022 13.18 13.18 13.18 13.18 6 +0.34(+2.66%)
Nov 29, 2022 12.83 12.83 12.83 12.83 4 +0.26(+2.06%)
Nov 28, 2022 12.58 12.58 12.58 12.58 10 -0.08(-0.63%)
Nov 25, 2022 12.65 12.65 12.65 12.65 100 +0.07(+0.55%)
Nov 23, 2022 12.59 12.59 12.59 12.59 100 +0.08(+0.67%)
Nov 22, 2022 12.50 12.50 12.50 12.50 208 +0.06(+0.52%)
Nov 21, 2022 12.46 12.46 12.44 12.44 422 -0.18(-1.45%)
Nov 18, 2022 12.61 12.62 12.61 12.62 659 -0.12(-0.94%)
Nov 17, 2022 12.74 12.74 12.74 12.74 24 +0.04(+0.33%)
Nov 16, 2022 12.74 12.74 12.70 12.70 620 -0.17(-1.29%)
Nov 15, 2022 12.91 12.93 12.84 12.86 938 +0.29(+2.31%)
Nov 14, 2022 12.57 12.57 12.57 12.57 27 +0.05(+0.41%)
Nov 11, 2022 12.52 12.52 12.52 12.52 121 +0.40(+3.26%)
Nov 10, 2022 12.12 12.12 12.12 12.12 43 +0.53(+4.56%)
Nov 09, 2022 11.61 11.61 11.60 11.60 519 -0.13(-1.10%)
Nov 08, 2022 11.77 11.77 11.72 11.72 326 +0.06(+0.49%)
Nov 07, 2022 11.64 11.67 11.64 11.67 412 +0.04(+0.33%)
Nov 04, 2022 11.63 11.63 11.63 11.63 100 +0.43(+3.87%)
Nov 03, 2022 11.20 11.20 11.20 11.20 5 -0.06(-0.55%)
Nov 02, 2022 11.26 11.26 11.26 11.26 488 -0.06(-0.56%)
Nov 01, 2022 11.29 11.32 11.29 11.32 599 +0.19(+1.74%)
Oct 31, 2022 11.13 11.13 11.13 11.13 5 -0.15(-1.29%)
Oct 28, 2022 11.24 11.27 11.24 11.27 283 -0.03(-0.25%)
Oct 27, 2022 11.35 11.35 11.30 11.30 2,196 -0.07(-0.62%)
Oct 26, 2022 11.37 11.37 11.37 11.37 25 +0.12(+1.05%)
Oct 25, 2022 11.14 11.25 11.14 11.25 1,524 +0.12(+1.09%)
Oct 24, 2022 11.14 11.14 11.12 11.13 1,230 -0.35(-3.09%)
Oct 21, 2022 11.32 11.52 11.32 11.49 833 +0.06(+0.49%)
Oct 20, 2022 11.43 11.52 11.43 11.43 866 +0.05(+0.47%)
Oct 19, 2022 11.37 11.44 11.37 11.38 2,624 -0.12(-1.08%)
Oct 18, 2022 11.51 11.51 11.50 11.50 1,399 -0.07(-0.57%)
Oct 17, 2022 11.58 11.59 11.57 11.57 2,059 +0.21(+1.83%)
Oct 14, 2022 11.36 11.36 11.36 11.36 100 -0.14(-1.22%)
Oct 13, 2022 11.42 11.50 11.42 11.50 225 +0.08(+0.74%)
Oct 12, 2022 11.44 11.44 11.41 11.41 299 -0.05(-0.47%)
Oct 11, 2022 11.47 11.47 11.47 11.47 148 -0.18(-1.52%)
Oct 10, 2022 11.65 11.65 11.65 11.65 10 -0.19(-1.60%)
Oct 07, 2022 11.87 11.90 11.84 11.84 1,231 -0.24(-1.99%)
Oct 06, 2022 12.07 12.07 12.07 12.07 53 -0.09(-0.73%)
Oct 05, 2022 12.10 12.16 12.07 12.16 2,043 +0.01(+0.12%)
Oct 04, 2022 12.02 12.15 12.02 12.15 3,634 +0.36(+3.07%)
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.