Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

12.69 -0.08 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.58 13.70 13.58 13.70 290 -0.04(-0.29%)
Jul 28, 2022 13.74 13.74 13.74 13.74 8 -0.07(-0.54%)
Jul 27, 2022 13.81 13.81 13.81 13.81 19 +0.24(+1.79%)
Jul 26, 2022 13.59 13.59 13.57 13.57 446 -0.10(-0.74%)
Jul 25, 2022 13.67 13.67 13.67 13.67 65 +0.13(+0.96%)
Jul 22, 2022 13.62 13.62 13.54 13.54 504 -0.12(-0.87%)
Jul 21, 2022 13.57 13.66 13.57 13.66 519 +0.10(+0.74%)
Jul 20, 2022 13.60 13.60 13.56 13.56 1,744 -0.03(-0.22%)
Jul 19, 2022 13.59 13.59 13.59 13.59 326 +0.20(+1.48%)
Jul 18, 2022 13.39 13.39 13.39 13.39 181 +0.05(+0.37%)
Jul 15, 2022 13.34 13.34 13.34 13.34 108 +0.06(+0.45%)
Jul 14, 2022 13.33 13.33 13.29 13.29 206 -0.10(-0.74%)
Jul 13, 2022 13.38 13.38 13.38 13.38 176 -0.09(-0.70%)
Jul 12, 2022 13.50 13.50 13.48 13.48 369 -0.10(-0.72%)
Jul 11, 2022 13.61 13.66 13.58 13.58 1,364 -0.30(-2.15%)
Jul 08, 2022 13.88 13.88 13.88 13.88 101 +0.04(+0.32%)
Jul 07, 2022 13.87 13.87 13.83 13.83 1,702 +0.21(+1.54%)
Jul 06, 2022 13.57 13.63 13.57 13.62 394 -0.09(-0.64%)
Jul 05, 2022 13.59 13.71 13.59 13.71 337 -0.20(-1.45%)
Jul 01, 2022 13.91 13.91 13.91 13.91 101 -0.13(-0.94%)
Jun 30, 2022 14.04 14.04 14.04 14.04 250 -0.01(-0.09%)
Jun 29, 2022 14.05 14.06 14.05 14.06 836 -0.02(-0.13%)
Jun 28, 2022 14.17 14.17 14.08 14.08 354 -0.04(-0.29%)
Jun 27, 2022 14.22 14.22 14.12 14.12 973 +0.05(+0.37%)
Jun 24, 2022 14.06 14.06 14.06 14.06 101 +0.25(+1.84%)
Jun 23, 2022 13.84 13.84 13.74 13.81 3,287 +0.04(+0.28%)
Jun 22, 2022 13.64 13.79 13.64 13.77 4,169 -0.09(-0.64%)
Jun 21, 2022 13.96 13.96 13.86 13.86 10,701 +0.18(+1.28%)
Jun 17, 2022 13.68 13.68 13.68 13.68 101 -0.00(-0.01%)
Jun 16, 2022 13.61 13.69 13.61 13.69 188 -0.34(-2.44%)
Jun 15, 2022 14.03 14.03 14.03 14.03 120 +0.20(+1.44%)
Jun 14, 2022 13.83 13.83 13.83 13.83 18 +0.06(+0.44%)
Jun 13, 2022 13.81 13.81 13.72 13.77 1,395 -0.35(-2.47%)
Jun 10, 2022 14.09 14.12 14.09 14.12 117 -0.23(-1.61%)
Jun 09, 2022 14.35 14.35 14.35 14.35 317 -0.15(-1.02%)
Jun 08, 2022 14.48 14.50 14.47 14.50 2,143 -0.14(-0.94%)
Jun 07, 2022 14.63 14.63 14.63 14.63 132 +0.08(+0.54%)
Jun 06, 2022 14.56 14.56 14.56 14.56 38 +0.02(+0.14%)
Jun 03, 2022 14.54 14.54 14.54 14.54 101 -0.19(-1.26%)
Jun 02, 2022 14.72 14.72 14.72 14.72 176 +0.14(+0.99%)
Jun 01, 2022 14.75 14.75 14.57 14.58 7,992 -0.07(-0.50%)
May 31, 2022 14.65 14.65 14.65 14.65 46 +0.11(+0.74%)
May 27, 2022 14.53 14.54 14.53 14.54 103 +0.16(+1.13%)
May 26, 2022 14.34 14.38 14.34 14.38 308 +0.18(+1.27%)
May 25, 2022 14.20 14.20 14.20 14.20 36 +0.08(+0.59%)
May 24, 2022 14.17 14.17 13.65 14.12 3,934 -0.17(-1.22%)
May 23, 2022 14.29 14.29 14.29 14.29 257 +0.10(+0.67%)
May 20, 2022 14.20 14.20 14.20 14.20 71 +0.04(+0.31%)
May 19, 2022 14.10 14.15 14.10 14.15 212 +0.11(+0.79%)
May 18, 2022 14.04 14.04 14.04 14.04 73 -0.21(-1.47%)
May 17, 2022 14.25 14.25 14.25 14.25 59 +0.20(+1.45%)
May 16, 2022 14.03 14.05 14.03 14.05 117 +0.01(+0.08%)
May 13, 2022 14.04 14.04 14.04 14.04 101 +0.35(+2.57%)
May 12, 2022 13.70 13.70 13.68 13.68 374 -0.07(-0.48%)
May 11, 2022 13.86 13.86 13.75 13.75 740 -0.15(-1.10%)
May 10, 2022 14.02 14.02 13.90 13.90 2,484 +0.11(+0.77%)
May 09, 2022 13.80 13.80 13.80 13.80 17 -0.32(-2.25%)
May 06, 2022 14.05 14.11 14.05 14.11 1,685 -0.19(-1.30%)
May 05, 2022 14.24 14.30 14.22 14.30 1,719 -0.49(-3.32%)
May 04, 2022 14.50 14.79 14.49 14.79 1,173 +0.17(+1.14%)
May 03, 2022 14.59 14.62 14.59 14.62 619 +0.19(+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.