Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.68 +0.10 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.01	14.05	13.98	14.03	1,204	+0.08(+0.59%)
Dec 28, 2023	13.97	13.97	13.95	13.95	1,303	+0.15(+1.08%)
Dec 27, 2023	13.80	13.81	13.76	13.80	734	+0.02(+0.14%)
Dec 26, 2023	13.78	13.78	13.78	13.78	106	+0.08(+0.58%)
Dec 22, 2023	13.69	13.70	13.69	13.70	416	-0.04(-0.29%)
Dec 21, 2023	13.76	13.76	13.74	13.74	369	+0.23(+1.70%)
Dec 20, 2023	13.62	13.62	13.51	13.51	736	-0.21(-1.56%)
Dec 19, 2023	13.72	13.72	13.72	13.72	4	+0.07(+0.48%)
Dec 18, 2023	13.63	13.67	13.60	13.66	4,520	+0.05(+0.36%)
Dec 15, 2023	13.68	13.68	13.61	13.61	1,102	-0.16(-1.13%)
Dec 14, 2023	13.76	13.77	13.74	13.77	1,033	+0.19(+1.43%)
Dec 13, 2023	13.57	13.57	13.57	13.57	227	+0.17(+1.24%)
Dec 12, 2023	13.38	13.42	13.35	13.41	1,067	+0.03(+0.23%)
Dec 11, 2023	13.26	13.38	13.26	13.38	3,487	+0.13(+0.97%)
Dec 08, 2023	13.25	13.25	13.25	13.25	123	-0.05(-0.37%)
Dec 07, 2023	13.26	13.30	13.26	13.30	718	+0.03(+0.20%)
Dec 06, 2023	13.32	13.32	13.27	13.27	3,711	-0.00(-0.02%)
Dec 05, 2023	13.27	13.27	13.27	13.27	131	-0.09(-0.64%)
Dec 04, 2023	13.44	13.44	13.36	13.36	267	-0.14(-1.03%)

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.