Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

13.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.13 11.13 11.13 11.13 5 -0.15(-1.29%)
Oct 28, 2022 11.24 11.27 11.24 11.27 283 -0.03(-0.25%)
Oct 27, 2022 11.35 11.35 11.30 11.30 2,196 -0.07(-0.62%)
Oct 26, 2022 11.37 11.37 11.37 11.37 25 +0.12(+1.05%)
Oct 25, 2022 11.14 11.25 11.14 11.25 1,524 +0.12(+1.09%)
Oct 24, 2022 11.14 11.14 11.12 11.13 1,230 -0.35(-3.09%)
Oct 21, 2022 11.32 11.52 11.32 11.49 833 +0.06(+0.49%)
Oct 20, 2022 11.43 11.52 11.43 11.43 866 +0.05(+0.47%)
Oct 19, 2022 11.37 11.44 11.37 11.38 2,624 -0.12(-1.08%)
Oct 18, 2022 11.51 11.51 11.50 11.50 1,399 -0.07(-0.57%)
Oct 17, 2022 11.58 11.59 11.57 11.57 2,059 +0.21(+1.83%)
Oct 14, 2022 11.36 11.36 11.36 11.36 100 -0.14(-1.22%)
Oct 13, 2022 11.42 11.50 11.42 11.50 225 +0.08(+0.74%)
Oct 12, 2022 11.44 11.44 11.41 11.41 299 -0.05(-0.47%)
Oct 11, 2022 11.47 11.47 11.47 11.47 148 -0.18(-1.52%)
Oct 10, 2022 11.65 11.65 11.65 11.65 10 -0.19(-1.60%)
Oct 07, 2022 11.87 11.90 11.84 11.84 1,231 -0.24(-1.99%)
Oct 06, 2022 12.07 12.07 12.07 12.07 53 -0.09(-0.73%)
Oct 05, 2022 12.10 12.16 12.07 12.16 2,043 +0.01(+0.12%)
Oct 04, 2022 12.02 12.15 12.02 12.15 3,634 +0.36(+3.07%)
Oct 03, 2022 11.79 11.79 11.79 11.79 25 +0.14(+1.21%)
Sep 30, 2022 11.70 11.70 11.65 11.65 429 -0.08(-0.65%)
Sep 29, 2022 11.72 11.72 11.72 11.72 55 -0.30(-2.51%)
Sep 28, 2022 11.98 12.05 11.93 12.03 14,761 +0.03(+0.23%)
Sep 27, 2022 12.09 12.09 12.00 12.00 377 -0.06(-0.49%)
Sep 26, 2022 12.06 12.06 12.06 12.06 353 -0.09(-0.73%)
Sep 23, 2022 12.25 12.25 12.14 12.14 2,121 -0.24(-1.90%)
Sep 22, 2022 12.38 12.38 12.38 12.38 406 -0.10(-0.79%)
Sep 21, 2022 12.48 12.48 12.48 12.48 213 -0.22(-1.70%)
Sep 20, 2022 12.69 12.78 12.66 12.69 9,806 -0.09(-0.69%)
Sep 19, 2022 12.74 12.78 12.74 12.78 582 +0.05(+0.38%)
Sep 16, 2022 12.73 12.73 12.73 12.73 101 -0.12(-0.91%)
Sep 15, 2022 12.88 12.88 12.85 12.85 1,087 -0.10(-0.76%)
Sep 14, 2022 12.97 12.97 12.93 12.95 2,016 +0.03(+0.23%)
Sep 13, 2022 13.05 13.05 12.89 12.92 420 -0.37(-2.81%)
Sep 12, 2022 13.26 13.29 13.26 13.29 264 +0.11(+0.82%)
Sep 09, 2022 13.18 13.18 13.18 13.18 679 +0.28(+2.13%)
Sep 08, 2022 12.91 12.91 12.91 12.91 125 -0.04(-0.30%)
Sep 07, 2022 12.95 12.95 12.95 12.95 14 +0.19(+1.47%)
Sep 06, 2022 12.86 12.86 12.76 12.76 114 -0.22(-1.69%)
Sep 02, 2022 12.93 12.98 12.93 12.98 548 -0.04(-0.30%)
Sep 01, 2022 13.05 13.05 12.98 13.02 3,994 -0.16(-1.18%)
Aug 31, 2022 13.17 13.17 13.17 13.17 510 +0.13(+1.03%)
Aug 30, 2022 13.06 13.06 13.04 13.04 447 -0.08(-0.62%)
Aug 29, 2022 13.12 13.12 13.12 13.12 149 -0.13(-0.96%)
Aug 26, 2022 13.29 13.29 13.25 13.25 1,324 -0.19(-1.45%)
Aug 25, 2022 13.29 13.44 13.29 13.44 984 +0.22(+1.66%)
Aug 24, 2022 13.23 13.23 13.22 13.22 126 +0.01(+0.11%)
Aug 23, 2022 13.21 13.21 13.21 13.21 201 -0.06(-0.44%)
Aug 22, 2022 13.27 13.27 13.27 13.27 128 -0.14(-1.01%)
Aug 19, 2022 13.40 13.40 13.40 13.40 101 -0.12(-0.88%)
Aug 18, 2022 13.52 13.52 13.52 13.52 9 -0.09(-0.68%)
Aug 17, 2022 13.62 13.62 13.62 13.62 141 -0.08(-0.57%)
Aug 16, 2022 13.69 13.69 13.69 13.69 29 +0.01(+0.07%)
Aug 15, 2022 13.69 13.69 13.69 13.69 9 -0.11(-0.78%)
Aug 12, 2022 13.79 13.79 13.79 13.79 101 +0.09(+0.63%)
Aug 11, 2022 13.71 13.71 13.71 13.71 9 +0.11(+0.82%)
Aug 10, 2022 13.57 13.60 13.57 13.60 333 +0.14(+1.02%)
Aug 09, 2022 13.46 13.46 13.46 13.46 108 -0.04(-0.33%)
Aug 08, 2022 13.50 13.50 13.47 13.50 1,741 -0.01(-0.10%)
Aug 05, 2022 13.52 13.52 13.52 13.52 101 +0.08(+0.60%)
Aug 04, 2022 13.44 13.44 13.44 13.44 66 +0.08(+0.60%)
Aug 03, 2022 13.36 13.36 13.36 13.36 155 +0.03(+0.22%)
Aug 02, 2022 13.32 13.35 13.32 13.33 279 -0.11(-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.