Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.16 +0.06 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.72	13.82	13.71	13.82	336	-0.06(-0.43%)
Jan 30, 2023	13.98	13.98	13.88	13.88	3,756	-0.26(-1.85%)
Jan 27, 2023	14.16	14.17	14.14	14.14	1,116	-0.04(-0.25%)
Jan 26, 2023	14.18	14.18	14.18	14.18	2	+0.16(+1.17%)
Jan 25, 2023	14.01	14.01	14.01	14.01	50	+0.06(+0.43%)
Jan 24, 2023	13.93	13.96	13.93	13.96	330	+0.05(+0.36%)
Jan 23, 2023	13.79	13.96	13.77	13.91	1,536	+0.14(+1.04%)
Jan 20, 2023	13.71	13.76	13.71	13.76	168	+0.12(+0.90%)
Jan 19, 2023	13.64	13.64	13.64	13.64	2	+0.10(+0.72%)
Jan 18, 2023	13.66	13.66	13.54	13.54	435	-0.12(-0.84%)
Jan 17, 2023	13.64	13.67	13.60	13.66	4,782	+0.09(+0.65%)
Jan 13, 2023	13.57	13.57	13.57	13.57	104	+0.09(+0.66%)
Jan 12, 2023	13.48	13.48	13.48	13.48	0	+0.03(+0.24%)
Jan 11, 2023	13.45	13.45	13.45	13.45	143	+0.10(+0.74%)
Jan 10, 2023	13.35	13.35	13.35	13.35	35	+0.03(+0.26%)
Jan 09, 2023	13.31	13.31	13.31	13.31	38	+0.09(+0.66%)
Jan 06, 2023	13.23	13.23	13.23	13.23	104	+0.32(+2.51%)
Jan 05, 2023	12.83	12.90	12.83	12.90	389	-0.06(-0.47%)
Jan 04, 2023	12.96	12.96	12.96	12.96	1	+0.37(+2.94%)

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.