Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.61 +0.13 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.84	13.84	13.66	13.66	1,513	-0.00(-0.00%)
Apr 28, 2022	13.57	13.66	13.57	13.66	184	+0.09(+0.69%)
Apr 27, 2022	13.57	13.57	13.57	13.57	232	+0.08(+0.62%)
Apr 26, 2022	13.56	13.56	13.49	13.49	1,171	-0.26(-1.89%)
Apr 25, 2022	13.64	13.75	13.64	13.75	596	-0.10(-0.73%)
Apr 22, 2022	13.89	13.89	13.85	13.85	393	-0.08(-0.56%)
Apr 21, 2022	13.93	13.93	13.93	13.93	49	-0.19(-1.31%)
Apr 20, 2022	14.11	14.11	14.11	14.11	32	-0.04(-0.31%)
Apr 19, 2022	14.15	14.15	14.15	14.15	153	-0.04(-0.29%)
Apr 18, 2022	14.16	14.20	14.16	14.20	657	-0.07(-0.46%)
Apr 14, 2022	14.26	14.26	14.26	14.26	107	-0.07(-0.48%)
Apr 13, 2022	14.33	14.33	14.33	14.33	145	+0.17(+1.18%)
Apr 12, 2022	14.16	14.16	14.16	14.16	163	+0.02(+0.11%)
Apr 11, 2022	14.15	14.15	14.15	14.15	53	-0.22(-1.54%)
Apr 08, 2022	14.44	14.44	14.37	14.37	197	-0.01(-0.05%)
Apr 07, 2022	14.39	14.39	14.34	14.38	698	-0.11(-0.74%)
Apr 06, 2022	14.48	14.48	14.48	14.48	251	-0.07(-0.50%)
Apr 05, 2022	14.70	14.70	14.53	14.56	5,532	-0.17(-1.18%)
Apr 04, 2022	14.61	14.73	14.61	14.73	2,644	+0.17(+1.16%)

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.