Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

12.69 -0.08 (-0.63%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.64 14.64 14.46 14.46 1,430 -0.00(-0.00%)
Apr 28, 2022 14.36 14.46 14.36 14.46 174 +0.10(+0.69%)
Apr 27, 2022 14.36 14.36 14.36 14.36 220 +0.09(+0.62%)
Apr 26, 2022 14.35 14.35 14.27 14.27 1,107 -0.27(-1.89%)
Apr 25, 2022 14.44 14.55 14.44 14.55 563 -0.11(-0.73%)
Apr 22, 2022 14.70 14.70 14.65 14.65 371 -0.08(-0.56%)
Apr 21, 2022 14.74 14.74 14.74 14.74 46 -0.20(-1.31%)
Apr 20, 2022 14.93 14.93 14.93 14.93 30 -0.05(-0.31%)
Apr 19, 2022 14.98 14.98 14.98 14.98 144 -0.04(-0.29%)
Apr 18, 2022 14.99 15.02 14.99 15.02 621 -0.07(-0.46%)
Apr 14, 2022 15.09 15.09 15.09 15.09 101 -0.07(-0.48%)
Apr 13, 2022 15.16 15.16 15.16 15.16 137 +0.18(+1.18%)
Apr 12, 2022 14.99 14.99 14.99 14.99 154 +0.02(+0.11%)
Apr 11, 2022 14.97 14.97 14.97 14.97 50 -0.23(-1.54%)
Apr 08, 2022 15.28 15.28 15.21 15.21 186 -0.01(-0.05%)
Apr 07, 2022 15.22 15.22 15.17 15.21 660 -0.11(-0.74%)
Apr 06, 2022 15.33 15.33 15.33 15.33 237 -0.08(-0.50%)
Apr 05, 2022 15.56 15.56 15.38 15.40 5,228 -0.18(-1.18%)
Apr 04, 2022 15.46 15.59 15.46 15.59 2,499 +0.18(+1.16%)
Apr 01, 2022 15.41 15.41 15.41 15.41 164 +0.19(+1.22%)
Mar 31, 2022 15.22 15.22 15.22 15.22 59 -0.21(-1.34%)
Mar 30, 2022 15.43 15.43 15.43 15.43 12 -0.01(-0.06%)
Mar 29, 2022 15.42 15.44 15.39 15.44 719 +0.16(+1.06%)
Mar 28, 2022 15.28 15.28 15.28 15.28 225 -0.05(-0.31%)
Mar 25, 2022 15.32 15.32 15.32 15.32 101 -0.03(-0.17%)
Mar 24, 2022 15.27 15.35 15.27 15.35 414 +0.13(+0.85%)
Mar 23, 2022 15.25 15.25 15.22 15.22 669 -0.14(-0.91%)
Mar 22, 2022 15.31 15.36 15.31 15.36 1,058 +0.21(+1.40%)
Mar 21, 2022 15.12 15.20 15.09 15.15 2,275 -0.19(-1.24%)
Mar 18, 2022 15.08 15.34 15.08 15.34 428 +0.23(+1.54%)
Mar 17, 2022 15.00 15.11 15.00 15.11 395 -0.02(-0.13%)
Mar 16, 2022 14.80 15.13 14.77 15.13 2,267 +0.78(+5.46%)
Mar 15, 2022 14.27 14.34 14.25 14.34 3,427 -0.04(-0.26%)
Mar 14, 2022 14.52 14.52 14.38 14.38 565 -0.28(-1.92%)
Mar 11, 2022 14.96 14.96 14.66 14.66 1,857 -0.47(-3.08%)
Mar 10, 2022 14.86 15.13 14.78 15.13 759 +0.17(+1.13%)
Mar 09, 2022 14.87 14.96 14.87 14.96 1,353 +0.24(+1.66%)
Mar 08, 2022 14.70 14.83 14.66 14.71 4,121 -0.00(-0.01%)
Mar 07, 2022 14.96 14.96 14.72 14.72 14,003 -0.51(-3.35%)
Mar 04, 2022 15.16 15.23 15.16 15.23 1,379 -0.10(-0.63%)
Mar 03, 2022 15.43 15.43 15.32 15.32 2,000 -0.15(-0.97%)
Mar 02, 2022 15.40 15.52 15.37 15.47 4,587 +0.08(+0.55%)
Mar 01, 2022 15.57 15.57 15.35 15.39 4,604 -0.24(-1.57%)
Feb 28, 2022 15.58 15.63 15.57 15.63 368 -0.16(-0.99%)
Feb 25, 2022 15.71 15.79 15.71 15.79 5,832 +0.16(+0.99%)
Feb 24, 2022 15.36 15.63 15.30 15.63 12,369 -0.19(-1.20%)
Feb 23, 2022 15.88 15.88 15.82 15.82 155 -0.15(-0.95%)
Feb 22, 2022 16.07 16.08 15.94 15.97 512 -0.15(-0.93%)
Feb 18, 2022 16.12 0 +0.01(+0.07%)
Feb 17, 2022 16.23 16.23 16.11 16.11 124 -0.21(-1.30%)
Feb 16, 2022 16.36 16.36 16.33 16.33 418 +0.21(+1.28%)
Feb 15, 2022 16.07 16.12 16.07 16.12 231 +0.16(+0.98%)
Feb 14, 2022 16.08 16.08 15.96 15.96 4,413 -0.13(-0.81%)
Feb 11, 2022 16.31 16.31 16.09 16.09 3,230 -0.21(-1.28%)
Feb 10, 2022 16.36 16.48 16.30 16.30 3,080 -0.06(-0.35%)
Feb 09, 2022 16.30 16.38 16.30 16.36 3,773 +0.20(+1.22%)
Feb 08, 2022 16.06 16.18 16.06 16.16 8,338 +0.14(+0.88%)
Feb 07, 2022 16.02 16.07 16.02 16.02 3,556 +0.12(+0.73%)
Feb 04, 2022 15.87 16.17 15.86 15.90 5,614 +0.07(+0.45%)
Feb 03, 2022 15.91 16.03 15.83 15.83 4,969 -0.13(-0.84%)
Feb 02, 2022 15.92 15.97 15.92 15.97 929 +0.07(+0.43%)
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.