Skip to main content

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

14.05 -0.15 (-1.09%)
Official Closing Price Updated: 6:30 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 14.04 14.05 14.04 14.05 542 -0.15(-1.09%)
Feb 27, 2024 14.20 14.20 14.20 14.20 1,149 +0.02(+0.16%)
Feb 26, 2024 14.18 14.18 14.18 14.18 467 -0.06(-0.41%)
Feb 23, 2024 14.24 14.24 14.24 14.24 107 +0.03(+0.23%)
Feb 22, 2024 14.18 14.21 14.18 14.21 417 +0.18(+1.26%)
Feb 21, 2024 14.03 14.03 14.03 14.03 56 -0.02(-0.17%)
Feb 20, 2024 14.06 14.06 14.06 14.06 130 -0.02(-0.17%)
Feb 16, 2024 14.08 14.08 14.08 14.08 100 +0.05(+0.38%)
Feb 15, 2024 14.02 14.05 14.02 14.03 367 +0.13(+0.95%)
Feb 14, 2024 13.89 13.90 13.89 13.90 5,620 +0.15(+1.10%)
Feb 13, 2024 13.80 13.80 13.74 13.74 230 -0.27(-1.90%)
Feb 12, 2024 14.00 14.05 14.00 14.01 247 +0.14(+1.00%)
Feb 09, 2024 13.78 13.89 13.78 13.87 1,116 +0.08(+0.55%)
Feb 08, 2024 13.81 13.81 13.80 13.80 558 -0.05(-0.35%)
Feb 07, 2024 13.83 13.87 13.83 13.84 2,431 -0.01(-0.04%)
Feb 06, 2024 13.78 13.85 13.77 13.85 2,434 +0.34(+2.52%)
Feb 05, 2024 13.47 13.51 13.47 13.51 967 -0.02(-0.11%)
Feb 02, 2024 13.52 13.53 13.52 13.53 887 -0.04(-0.33%)
Feb 01, 2024 13.57 13.57 13.57 13.57 108 -0.05(-0.37%)
Jan 31, 2024 13.68 13.68 13.62 13.62 593 -0.06(-0.47%)
Jan 30, 2024 13.68 13.68 13.68 13.68 102 -0.08(-0.59%)
Jan 29, 2024 13.71 13.77 13.71 13.77 1,107 +0.04(+0.30%)
Jan 26, 2024 13.72 13.72 13.72 13.72 100 +0.02(+0.13%)
Jan 25, 2024 13.71 13.71 13.71 13.71 115 -0.03(-0.24%)
Jan 24, 2024 13.78 13.79 13.74 13.74 1,371 +0.16(+1.18%)
Jan 23, 2024 13.51 13.58 13.40 13.58 2,222 +0.13(+0.97%)
Jan 22, 2024 13.41 13.45 13.38 13.45 1,124 -0.07(-0.48%)
Jan 19, 2024 13.52 13.52 13.52 13.52 100 +0.16(+1.18%)
Jan 18, 2024 13.30 13.36 13.30 13.36 382 +0.13(+1.00%)
Jan 17, 2024 13.22 13.22 13.18 13.22 746 -0.21(-1.59%)
Jan 16, 2024 13.50 13.50 13.44 13.44 482 -0.22(-1.64%)
Jan 12, 2024 13.66 13.66 13.66 13.66 130 +0.07(+0.48%)
Jan 11, 2024 13.52 13.60 13.52 13.60 6,806 +0.09(+0.67%)
Jan 10, 2024 13.51 13.51 13.51 13.51 12 -0.00(-0.03%)
Jan 09, 2024 13.53 13.53 13.51 13.51 1,151 -0.11(-0.81%)
Jan 08, 2024 13.50 13.62 13.50 13.62 1,162 +0.07(+0.52%)
Jan 05, 2024 13.60 13.62 13.55 13.55 3,919 -0.00(-0.01%)
Jan 04, 2024 13.57 13.59 13.55 13.55 2,134 -0.08(-0.57%)
Jan 03, 2024 13.62 13.63 13.62 13.63 135 -0.08(-0.60%)
Jan 02, 2024 13.74 13.74 13.71 13.71 179 -0.32(-2.28%)
Dec 29, 2023 14.01 14.05 13.98 14.03 1,204 +0.08(+0.59%)
Dec 28, 2023 13.97 13.97 13.95 13.95 1,303 +0.15(+1.08%)
Dec 27, 2023 13.80 13.81 13.76 13.80 734 +0.02(+0.14%)
Dec 26, 2023 13.78 13.78 13.78 13.78 106 +0.08(+0.58%)
Dec 22, 2023 13.69 13.70 13.69 13.70 416 -0.04(-0.29%)
Dec 21, 2023 13.76 13.76 13.74 13.74 369 +0.23(+1.70%)
Dec 20, 2023 13.62 13.62 13.51 13.51 736 -0.21(-1.56%)
Dec 19, 2023 13.72 13.72 13.72 13.72 4 +0.07(+0.48%)
Dec 18, 2023 13.63 13.67 13.60 13.66 4,520 +0.05(+0.36%)
Dec 15, 2023 13.68 13.68 13.61 13.61 1,102 -0.16(-1.13%)
Dec 14, 2023 13.76 13.77 13.74 13.77 1,033 +0.19(+1.43%)
Dec 13, 2023 13.57 13.57 13.57 13.57 227 +0.17(+1.24%)
Dec 12, 2023 13.38 13.42 13.35 13.41 1,067 +0.03(+0.23%)
Dec 11, 2023 13.26 13.38 13.26 13.38 3,487 +0.13(+0.97%)
Dec 08, 2023 13.25 13.25 13.25 13.25 123 -0.05(-0.37%)
Dec 07, 2023 13.26 13.30 13.26 13.30 718 +0.03(+0.20%)
Dec 06, 2023 13.32 13.32 13.27 13.27 3,711 -0.00(-0.02%)
Dec 05, 2023 13.27 13.27 13.27 13.27 131 -0.09(-0.64%)
Dec 04, 2023 13.44 13.44 13.36 13.36 267 -0.14(-1.03%)
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.