SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Historical Stock Data
15.17 ↑0.06 (0.37%)
As of May 10, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, ADIV is up 0.03% a day on average. There have been 24 days where SmartETFs Asia Pacific Dividend Builder ETF closed green and 6 days where ADIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 15.17 | 15.17 | ↑$0.00 (0.00%) | 15.17 | 15.17 | 15 |
| 2024-05-16 | 15.00 | 15.11 | ↑$0.11 (0.73%) | 15.00 | 15.14 | 1.06K |
| 2024-05-15 | 14.97 | 14.97 | ↑$0.00 (0.00%) | 14.97 | 14.97 | 35 |
| 2024-05-14 | 14.77 | 14.77 | ↑$0.00 (0.00%) | 14.77 | 14.77 | 233 |
| 2024-05-13 | 14.74 | 14.74 | ↑$0.00 (0.00%) | 14.74 | 14.74 | 201 |
| 2024-05-10 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.68 | 14.68 | 113 |
| 2024-05-09 | 14.58 | 14.58 | ↑$0.00 (0.00%) | 14.58 | 14.58 | 106 |
| 2024-05-08 | 14.49 | 14.49 | ↑$0.00 (0.00%) | 14.49 | 14.49 | 69 |
| 2024-05-07 | 14.57 | 14.57 | ↑$0.00 (0.00%) | 14.57 | 14.57 | 67 |
| 2024-05-06 | 14.72 | 14.65 | ↓$0.07 (-0.48%) | 14.65 | 14.72 | 1.31K |
| 2024-05-03 | 14.61 | 14.61 | ↑$0.00 (0.00%) | 14.61 | 14.61 | 66 |
| 2024-05-02 | 14.48 | 14.48 | ↑$0.00 (0.00%) | 14.48 | 14.48 | 130 |
| 2024-05-01 | 14.06 | 14.06 | ↑$0.00 (0.00%) | 14.06 | 14.06 | 9 |
| 2024-04-30 | 14.12 | 14.08 | ↓$0.04 (-0.28%) | 14.08 | 14.12 | 257 |
| 2024-04-29 | 14.28 | 14.28 | ↑$0.00 (0.00%) | 14.28 | 14.28 | 52 |
| 2024-04-26 | 14.12 | 14.12 | ↑$0.00 (0.00%) | 14.12 | 14.12 | 2 |
| 2024-04-25 | 13.86 | 13.99 | ↑$0.13 (0.94%) | 13.86 | 13.99 | 2.29K |
| 2024-04-24 | 13.82 | 13.85 | ↑$0.03 (0.22%) | 13.82 | 13.85 | 153 |
| 2024-04-23 | 13.81 | 13.81 | ↑$0.00 (0.00%) | 13.81 | 13.81 | 23 |
| 2024-04-22 | 13.66 | 13.66 | ↑$0.00 (0.00%) | 13.66 | 13.66 | 24 |
| 2024-04-19 | 13.57 | 13.57 | ↓$0.00 (0.00%) | 13.57 | 13.57 | 283 |
| 2024-04-18 | 13.58 | 13.58 | ↑$0.00 (0.00%) | 13.58 | 13.58 | 19 |
| 2024-04-17 | 13.52 | 13.52 | ↓$0.00 (0.00%) | 13.52 | 13.53 | 274 |
| 2024-04-16 | 13.51 | 13.51 | ↑$0.00 (0.00%) | 13.51 | 13.51 | 47 |
| 2024-04-15 | 13.56 | 13.56 | ↑$0.00 (0.00%) | 13.56 | 13.56 | 104 |
| 2024-04-12 | 13.79 | 13.67 | ↓$0.12 (-0.87%) | 13.65 | 13.79 | 1.41K |
| 2024-04-11 | 13.89 | 13.97 | ↑$0.08 (0.61%) | 13.89 | 13.97 | 630 |
| 2024-04-10 | 13.95 | 13.97 | ↑$0.03 (0.21%) | 13.95 | 13.97 | 825 |
| 2024-04-09 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.19 | 14.19 | 83 |
| 2024-04-08 | 14.13 | 14.10 | ↓$0.03 (-0.22%) | 14.10 | 14.13 | 230 |
Create an account or log in to view more rows.
$ADIV Bullish !!! Can’t wait for Monday!!
$ADIV this stock has me so excited i cant sleep!!
$ADIV buying this dip
$ADIV let’s go down baby 😉
$ADIV NOT SELLING.
$ADIV Come on.. Let it fall.. buy later bulls
$ADIV going green
$ADIV rubbish
$ADIV I already know
tomorrow the bulls going to say "next week" just like every week.
$ADIV volume is almost nonexistent