Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.01 -0.16 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.55 12.56 12.55 12.56 535 +0.13(+1.03%)
Aug 30, 2022 12.45 12.45 12.43 12.43 469 -0.08(-0.62%)
Aug 29, 2022 12.51 12.51 12.51 12.51 157 -0.12(-0.96%)
Aug 26, 2022 12.68 12.68 12.63 12.63 1,388 -0.19(-1.45%)
Aug 25, 2022 12.68 12.82 12.68 12.82 1,032 +0.21(+1.66%)
Aug 24, 2022 12.61 12.61 12.61 12.61 132 +0.01(+0.11%)
Aug 23, 2022 12.60 12.60 12.60 12.60 211 -0.06(-0.44%)
Aug 22, 2022 12.65 12.65 12.65 12.65 134 -0.13(-1.01%)
Aug 19, 2022 12.78 12.78 12.78 12.78 106 -0.11(-0.88%)
Aug 18, 2022 12.90 12.90 12.90 12.90 9 -0.09(-0.68%)
Aug 17, 2022 12.99 12.99 12.99 12.99 148 -0.07(-0.57%)
Aug 16, 2022 13.06 13.06 13.06 13.06 30 +0.01(+0.07%)
Aug 15, 2022 13.05 13.05 13.05 13.05 9 -0.10(-0.78%)
Aug 12, 2022 13.15 13.15 13.15 13.15 106 +0.08(+0.63%)
Aug 11, 2022 13.07 13.07 13.07 13.07 9 +0.11(+0.82%)
Aug 10, 2022 12.94 12.97 12.94 12.97 349 +0.13(+1.02%)
Aug 09, 2022 12.84 12.84 12.84 12.84 113 -0.04(-0.33%)
Aug 08, 2022 12.87 12.88 12.85 12.88 1,825 -0.01(-0.10%)
Aug 05, 2022 12.89 12.89 12.89 12.89 106 +0.08(+0.60%)
Aug 04, 2022 12.81 12.81 12.81 12.81 69 +0.08(+0.60%)
Aug 03, 2022 12.74 12.74 12.74 12.74 163 +0.03(+0.22%)
Aug 02, 2022 12.70 12.73 12.70 12.71 292 -0.10(-0.80%)
Aug 01, 2022 12.79 12.81 12.79 12.81 581 -0.13(-1.04%)
Jul 29, 2022 12.84 12.95 12.84 12.95 307 -0.04(-0.29%)
Jul 28, 2022 12.98 12.98 12.98 12.98 8 -0.07(-0.54%)
Jul 27, 2022 13.06 13.06 13.06 13.06 20 +0.23(+1.79%)
Jul 26, 2022 12.85 12.85 12.83 12.83 472 -0.10(-0.74%)
Jul 25, 2022 12.92 12.92 12.92 12.92 69 +0.12(+0.96%)
Jul 22, 2022 12.87 12.87 12.80 12.80 533 -0.11(-0.87%)
Jul 21, 2022 12.83 12.91 12.83 12.91 549 +0.09(+0.74%)
Jul 20, 2022 12.85 12.85 12.82 12.82 1,845 -0.03(-0.22%)
Jul 19, 2022 12.85 12.85 12.85 12.85 345 +0.19(+1.48%)
Jul 18, 2022 12.66 12.66 12.66 12.66 192 +0.05(+0.37%)
Jul 15, 2022 12.61 12.61 12.61 12.61 114 +0.06(+0.45%)
Jul 14, 2022 12.60 12.60 12.55 12.55 218 -0.09(-0.74%)
Jul 13, 2022 12.65 12.65 12.65 12.65 187 -0.09(-0.70%)
Jul 12, 2022 12.76 12.76 12.74 12.74 391 -0.09(-0.72%)
Jul 11, 2022 12.86 12.91 12.83 12.83 1,444 -0.28(-2.15%)
Jul 08, 2022 13.11 13.11 13.11 13.11 106 +0.04(+0.32%)
Jul 07, 2022 13.11 13.11 13.07 13.07 1,801 +0.20(+1.54%)
Jul 06, 2022 12.82 12.88 12.82 12.87 417 -0.08(-0.64%)
Jul 05, 2022 12.85 12.96 12.85 12.96 357 -0.19(-1.45%)
Jul 01, 2022 13.15 13.15 13.15 13.15 106 -0.12(-0.94%)
Jun 30, 2022 13.27 13.27 13.27 13.27 265 -0.01(-0.09%)
Jun 29, 2022 13.28 13.28 13.28 13.28 885 -0.02(-0.13%)
Jun 28, 2022 13.39 13.39 13.30 13.30 375 -0.04(-0.29%)
Jun 27, 2022 13.43 13.43 13.34 13.34 1,030 +0.05(+0.37%)
Jun 24, 2022 13.29 13.29 13.29 13.29 106 +0.24(+1.84%)
Jun 23, 2022 13.08 13.08 12.99 13.05 3,479 +0.04(+0.29%)
Jun 22, 2022 12.89 13.03 12.89 13.01 4,411 -0.08(-0.64%)
Jun 21, 2022 13.19 13.19 13.10 13.10 11,324 +0.17(+1.28%)
Jun 17, 2022 12.93 12.93 12.93 12.93 107 -0.00(-0.01%)
Jun 16, 2022 12.87 12.93 12.87 12.93 199 -0.32(-2.44%)
Jun 15, 2022 13.26 13.26 13.26 13.26 127 +0.19(+1.44%)
Jun 14, 2022 13.07 13.07 13.07 13.07 19 +0.06(+0.44%)
Jun 13, 2022 13.05 13.05 12.97 13.01 1,476 -0.33(-2.47%)
Jun 10, 2022 13.32 13.34 13.32 13.34 123 -0.22(-1.61%)
Jun 09, 2022 13.56 13.56 13.56 13.56 336 -0.14(-1.02%)
Jun 08, 2022 13.68 13.70 13.67 13.70 2,268 -0.13(-0.94%)
Jun 07, 2022 13.83 13.83 13.83 13.83 140 +0.07(+0.54%)
Jun 06, 2022 13.76 13.76 13.76 13.76 40 +0.02(+0.14%)
Jun 03, 2022 13.74 13.74 13.74 13.74 107 -0.18(-1.27%)
Jun 02, 2022 13.91 13.91 13.91 13.91 186 +0.14(+0.99%)
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.