Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.01 -0.16 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.61 10.61 10.61 10.61 5 -0.14(-1.29%)
Oct 28, 2022 10.72 10.75 10.72 10.75 297 -0.03(-0.25%)
Oct 27, 2022 10.83 10.83 10.78 10.78 2,303 -0.07(-0.62%)
Oct 26, 2022 10.84 10.84 10.84 10.84 26 +0.11(+1.05%)
Oct 25, 2022 10.62 10.73 10.62 10.73 1,598 +0.12(+1.09%)
Oct 24, 2022 10.62 10.62 10.60 10.61 1,289 -0.34(-3.09%)
Oct 21, 2022 10.79 10.98 10.79 10.95 874 +0.05(+0.49%)
Oct 20, 2022 10.90 10.99 10.90 10.90 908 +0.05(+0.47%)
Oct 19, 2022 10.84 10.91 10.84 10.85 2,752 -0.12(-1.08%)
Oct 18, 2022 10.97 10.97 10.96 10.97 1,467 -0.06(-0.57%)
Oct 17, 2022 11.05 11.06 11.03 11.03 2,159 +0.20(+1.83%)
Oct 14, 2022 10.83 10.83 10.83 10.83 105 -0.13(-1.22%)
Oct 13, 2022 10.89 10.97 10.89 10.97 235 +0.08(+0.74%)
Oct 12, 2022 10.91 10.91 10.89 10.89 314 -0.05(-0.47%)
Oct 11, 2022 10.94 10.94 10.94 10.94 155 -0.17(-1.52%)
Oct 10, 2022 11.11 11.11 11.11 11.11 10 -0.18(-1.60%)
Oct 07, 2022 11.32 11.35 11.29 11.29 1,290 -0.23(-1.99%)
Oct 06, 2022 11.52 11.52 11.52 11.52 56 -0.09(-0.73%)
Oct 05, 2022 11.54 11.60 11.51 11.60 2,142 +0.01(+0.12%)
Oct 04, 2022 11.46 11.59 11.46 11.59 3,811 +0.35(+3.07%)
Oct 03, 2022 11.24 11.24 11.24 11.24 26 +0.13(+1.21%)
Sep 30, 2022 11.16 11.16 11.11 11.11 450 -0.07(-0.65%)
Sep 29, 2022 11.18 11.18 11.18 11.18 57 -0.29(-2.51%)
Sep 28, 2022 11.42 11.49 11.38 11.47 15,478 +0.03(+0.23%)
Sep 27, 2022 11.53 11.53 11.44 11.44 395 -0.06(-0.49%)
Sep 26, 2022 11.50 11.50 11.50 11.50 370 -0.08(-0.73%)
Sep 23, 2022 11.68 11.68 11.58 11.58 2,224 -0.22(-1.90%)
Sep 22, 2022 11.81 11.81 11.81 11.81 426 -0.09(-0.79%)
Sep 21, 2022 11.90 11.90 11.90 11.90 223 -0.21(-1.70%)
Sep 20, 2022 12.11 12.19 12.08 12.11 10,282 -0.08(-0.69%)
Sep 19, 2022 12.15 12.19 12.15 12.19 610 +0.05(+0.38%)
Sep 16, 2022 12.14 12.14 12.14 12.14 106 -0.11(-0.91%)
Sep 15, 2022 12.28 12.28 12.26 12.26 1,140 -0.09(-0.76%)
Sep 14, 2022 12.37 12.37 12.33 12.35 2,114 +0.03(+0.23%)
Sep 13, 2022 12.44 12.44 12.29 12.32 441 -0.36(-2.81%)
Sep 12, 2022 12.65 12.68 12.65 12.68 276 +0.10(+0.82%)
Sep 09, 2022 12.56 12.57 12.56 12.57 712 +0.26(+2.13%)
Sep 08, 2022 12.31 12.31 12.31 12.31 131 -0.04(-0.30%)
Sep 07, 2022 12.35 12.35 12.35 12.35 14 +0.18(+1.47%)
Sep 06, 2022 12.26 12.26 12.17 12.17 119 -0.21(-1.69%)
Sep 02, 2022 12.33 12.38 12.33 12.38 575 -0.04(-0.30%)
Sep 01, 2022 12.44 12.44 12.38 12.41 4,189 -0.15(-1.18%)
Aug 31, 2022 12.55 12.56 12.55 12.56 535 +0.13(+1.03%)
Aug 30, 2022 12.45 12.45 12.43 12.43 469 -0.08(-0.62%)
Aug 29, 2022 12.51 12.51 12.51 12.51 157 -0.12(-0.96%)
Aug 26, 2022 12.68 12.68 12.63 12.63 1,388 -0.19(-1.45%)
Aug 25, 2022 12.68 12.82 12.68 12.82 1,032 +0.21(+1.66%)
Aug 24, 2022 12.61 12.61 12.61 12.61 132 +0.01(+0.11%)
Aug 23, 2022 12.60 12.60 12.60 12.60 211 -0.06(-0.44%)
Aug 22, 2022 12.65 12.65 12.65 12.65 134 -0.13(-1.01%)
Aug 19, 2022 12.78 12.78 12.78 12.78 106 -0.11(-0.88%)
Aug 18, 2022 12.90 12.90 12.90 12.90 9 -0.09(-0.68%)
Aug 17, 2022 12.99 12.99 12.99 12.99 148 -0.07(-0.57%)
Aug 16, 2022 13.06 13.06 13.06 13.06 30 +0.01(+0.07%)
Aug 15, 2022 13.05 13.05 13.05 13.05 9 -0.10(-0.78%)
Aug 12, 2022 13.15 13.15 13.15 13.15 106 +0.08(+0.63%)
Aug 11, 2022 13.07 13.07 13.07 13.07 9 +0.11(+0.82%)
Aug 10, 2022 12.94 12.97 12.94 12.97 349 +0.13(+1.02%)
Aug 09, 2022 12.84 12.84 12.84 12.84 113 -0.04(-0.33%)
Aug 08, 2022 12.87 12.88 12.85 12.88 1,825 -0.01(-0.10%)
Aug 05, 2022 12.89 12.89 12.89 12.89 106 +0.08(+0.60%)
Aug 04, 2022 12.81 12.81 12.81 12.81 69 +0.08(+0.60%)
Aug 03, 2022 12.74 12.74 12.74 12.74 163 +0.03(+0.22%)
Aug 02, 2022 12.70 12.73 12.70 12.71 292 -0.10(-0.80%)
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.