SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Historical Stock Data
14.61 ↑0.13 (0.92%)
As of April 11, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, ADIV is up 0.03% a day on average. There have been 21 days where SmartETFs Asia Pacific Dividend Builder ETF closed green and 9 days where ADIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 14.02 | 14.02 | ↑$0.00 (0.00%) | 14.02 | 14.02 | 14 |
| 2024-04-04 | 14.02 | 14.02 | ↑$0.00 (0.00%) | 14.02 | 14.02 | 115 |
| 2024-04-03 | 14.02 | 14.09 | ↑$0.07 (0.50%) | 14.02 | 14.09 | 695 |
| 2024-04-02 | 14.06 | 14.05 | ↓$0.00 (-0.01%) | 14.05 | 14.06 | 799 |
| 2024-04-01 | 14.12 | 14.05 | ↓$0.07 (-0.49%) | 14.01 | 14.12 | 3.10K |
| 2024-03-28 | 14.03 | 14.01 | ↓$0.02 (-0.14%) | 14.01 | 14.03 | 510 |
| 2024-03-27 | 14.17 | 14.23 | ↑$0.06 (0.43%) | 14.17 | 14.23 | 712 |
| 2024-03-26 | 14.12 | 14.12 | ↑$0.00 (0.00%) | 14.12 | 14.12 | 255 |
| 2024-03-25 | 14.16 | 14.16 | ↓$0.00 (-0.01%) | 14.16 | 14.17 | 717 |
| 2024-03-22 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 14.15 | 14.15 | 91 |
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