Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.14 -0.12 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.68 12.79 12.68 12.79 311 -0.04(-0.29%)
Jul 28, 2022 12.82 12.82 12.82 12.82 8 -0.07(-0.54%)
Jul 27, 2022 12.89 12.89 12.89 12.89 20 +0.23(+1.79%)
Jul 26, 2022 12.69 12.69 12.67 12.67 478 -0.10(-0.74%)
Jul 25, 2022 12.76 12.76 12.76 12.76 70 +0.12(+0.96%)
Jul 22, 2022 12.71 12.71 12.64 12.64 540 -0.11(-0.87%)
Jul 21, 2022 12.67 12.75 12.67 12.75 556 +0.09(+0.74%)
Jul 20, 2022 12.70 12.70 12.66 12.66 1,869 -0.03(-0.22%)
Jul 19, 2022 12.69 12.69 12.69 12.69 349 +0.18(+1.48%)
Jul 18, 2022 12.50 12.50 12.50 12.50 194 +0.05(+0.37%)
Jul 15, 2022 12.46 12.46 12.46 12.46 115 +0.06(+0.45%)
Jul 14, 2022 12.45 12.45 12.40 12.40 220 -0.09(-0.74%)
Jul 13, 2022 12.49 12.49 12.49 12.49 189 -0.09(-0.70%)
Jul 12, 2022 12.60 12.60 12.58 12.58 396 -0.09(-0.73%)
Jul 11, 2022 12.70 12.75 12.67 12.67 1,462 -0.28(-2.15%)
Jul 08, 2022 12.95 12.95 12.95 12.95 108 +0.04(+0.32%)
Jul 07, 2022 12.94 12.94 12.91 12.91 1,823 +0.20(+1.54%)
Jul 06, 2022 12.67 12.72 12.67 12.71 423 -0.08(-0.64%)
Jul 05, 2022 12.69 12.80 12.69 12.80 361 -0.19(-1.45%)
Jul 01, 2022 12.98 12.98 12.98 12.98 108 -0.12(-0.94%)
Jun 30, 2022 13.11 13.11 13.11 13.11 268 -0.01(-0.09%)
Jun 29, 2022 13.11 13.12 13.11 13.12 896 -0.02(-0.13%)
Jun 28, 2022 13.22 13.22 13.14 13.14 379 -0.04(-0.29%)
Jun 27, 2022 13.27 13.27 13.18 13.18 1,043 +0.05(+0.37%)
Jun 24, 2022 13.13 13.13 13.13 13.13 108 +0.24(+1.84%)
Jun 23, 2022 12.92 12.92 12.83 12.89 3,522 +0.04(+0.28%)
Jun 22, 2022 12.73 12.87 12.73 12.85 4,466 -0.08(-0.64%)
Jun 21, 2022 13.03 13.03 12.94 12.94 11,466 +0.16(+1.28%)
Jun 17, 2022 12.77 12.77 12.77 12.77 109 -0.00(-0.01%)
Jun 16, 2022 12.71 12.77 12.71 12.77 201 -0.32(-2.44%)
Jun 15, 2022 13.09 13.09 13.09 13.09 128 +0.19(+1.44%)
Jun 14, 2022 12.91 12.91 12.91 12.91 19 +0.06(+0.44%)
Jun 13, 2022 12.89 12.89 12.81 12.85 1,495 -0.33(-2.47%)
Jun 10, 2022 13.16 13.18 13.16 13.18 125 -0.22(-1.61%)
Jun 09, 2022 13.39 13.39 13.39 13.39 340 -0.14(-1.02%)
Jun 08, 2022 13.51 13.53 13.50 13.53 2,296 -0.13(-0.94%)
Jun 07, 2022 13.66 13.66 13.66 13.66 141 +0.07(+0.54%)
Jun 06, 2022 13.59 13.59 13.59 13.59 41 +0.02(+0.14%)
Jun 03, 2022 13.57 13.57 13.57 13.57 109 -0.17(-1.26%)
Jun 02, 2022 13.74 13.74 13.74 13.74 188 +0.13(+0.99%)
Jun 01, 2022 13.77 13.77 13.59 13.61 8,563 -0.07(-0.50%)
May 31, 2022 13.67 13.67 13.67 13.67 50 +0.10(+0.74%)
May 27, 2022 13.56 13.57 13.56 13.57 111 +0.15(+1.13%)
May 26, 2022 13.38 13.42 13.38 13.42 330 +0.17(+1.27%)
May 25, 2022 13.25 13.25 13.25 13.25 39 +0.08(+0.59%)
May 24, 2022 13.23 13.23 12.74 13.18 4,215 -0.16(-1.22%)
May 23, 2022 13.34 13.34 13.34 13.34 276 +0.09(+0.67%)
May 20, 2022 13.25 13.25 13.25 13.25 76 +0.04(+0.31%)
May 19, 2022 13.16 13.21 13.16 13.21 228 +0.10(+0.79%)
May 18, 2022 13.11 13.11 13.11 13.11 78 -0.20(-1.47%)
May 17, 2022 13.30 13.30 13.30 13.30 63 +0.19(+1.45%)
May 16, 2022 13.10 13.11 13.10 13.11 125 +0.01(+0.08%)
May 13, 2022 13.10 13.10 13.10 13.10 109 +0.33(+2.57%)
May 12, 2022 12.79 12.79 12.77 12.77 401 -0.06(-0.48%)
May 11, 2022 12.94 12.94 12.83 12.83 793 -0.14(-1.10%)
May 10, 2022 13.08 13.08 12.98 12.98 2,662 +0.10(+0.77%)
May 09, 2022 12.88 12.88 12.88 12.88 18 -0.30(-2.25%)
May 06, 2022 13.11 13.17 13.11 13.17 1,805 -0.17(-1.30%)
May 05, 2022 13.29 13.35 13.27 13.35 1,842 -0.46(-3.32%)
May 04, 2022 13.53 13.81 13.52 13.81 1,257 +0.16(+1.14%)
May 03, 2022 13.61 13.65 13.61 13.65 663 +0.17(+1.29%)
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.