Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.45 -0.08 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.18	15.23	15.18	15.20	1,278	-0.02(-0.11%)
May 27, 2021	15.10	15.22	15.10	15.22	2,247	+0.14(+0.90%)
May 26, 2021	15.08	15.08	15.08	15.08	167	+0.11(+0.75%)
May 25, 2021	14.93	14.97	14.90	14.97	9,759	+0.16(+1.10%)
May 24, 2021	14.82	14.82	14.77	14.80	37,513	+0.07(+0.48%)
May 21, 2021	14.73	14.73	14.73	14.73	125	-0.06(-0.40%)
May 20, 2021	14.80	14.80	14.79	14.79	132	+0.13(+0.88%)
May 19, 2021	14.70	14.70	14.63	14.66	14,670	-0.07(-0.51%)
May 18, 2021	14.77	14.77	14.74	14.74	147	+0.20(+1.38%)
May 17, 2021	14.54	14.54	14.54	14.54	0	-0.11(-0.75%)
May 14, 2021	14.65	14.65	14.65	14.65	125	+0.18(+1.27%)
May 13, 2021	14.45	14.46	14.45	14.46	648	+0.12(+0.85%)
May 12, 2021	14.37	14.37	14.34	14.34	358	-0.32(-2.18%)
May 11, 2021	14.66	14.66	14.66	14.66	81	-0.18(-1.22%)
May 10, 2021	14.89	14.89	14.84	14.84	454	-0.17(-1.16%)
May 07, 2021	15.10	15.10	15.02	15.02	27,186	+0.12(+0.79%)
May 06, 2021	14.90	14.90	14.90	14.90	7	+0.10(+0.66%)
May 05, 2021	14.79	14.80	14.79	14.80	70,028	+0.03(+0.20%)
May 04, 2021	14.78	14.78	14.75	14.77	603	-0.21(-1.37%)

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.