Series Portfolios Trust - Adaptive Select ETF (ADPV) Historical Stock Data
44.83 ↑0.98 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPV is down -0.03% a day on average. There have been 19 days where Series Portfolios Trust - Adaptive Select ETF closed green and 11 days where ADPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.54 | 44.83 | ↑$0.29 (0.65%) | 44.50 | 44.83 | 12.18K |
| 2025-12-19 | 43.00 | 43.85 | ↑$0.85 (1.98%) | 43.00 | 43.98 | 22.72K |
| 2025-12-18 | 42.61 | 42.46 | ↓$0.15 (-0.35%) | 42.34 | 42.91 | 9.24K |
| 2025-12-17 | 43.13 | 41.81 | ↓$1.32 (-3.05%) | 41.81 | 43.25 | 16.79K |
| 2025-12-16 | 42.63 | 42.82 | ↑$0.19 (0.44%) | 42.56 | 42.82 | 3.80K |
| 2025-12-15 | 43.60 | 42.86 | ↓$0.74 (-1.70%) | 42.86 | 43.60 | 7.68K |
| 2025-12-12 | 44.87 | 43.94 | ↓$0.93 (-2.07%) | 43.50 | 44.87 | 5.74K |
| 2025-12-11 | 43.88 | 44.83 | ↑$0.95 (2.16%) | 43.88 | 44.88 | 8.98K |
| 2025-12-10 | 43.16 | 44.18 | ↑$1.02 (2.37%) | 43.16 | 44.42 | 8.11K |
| 2025-12-09 | 43.23 | 43.39 | ↑$0.16 (0.37%) | 43.23 | 43.55 | 5.64K |
| 2025-12-08 | 43.68 | 43.45 | ↓$0.23 (-0.53%) | 43.18 | 43.71 | 8.96K |
| 2025-12-05 | 43.61 | 43.32 | ↓$0.29 (-0.66%) | 43.32 | 43.79 | 9.92K |
| 2025-12-04 | 42.92 | 43.82 | ↑$0.90 (2.11%) | 42.90 | 43.82 | 11.23K |
| 2025-12-03 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 42.79 | 43.09 | 6.30K |
| 2025-12-02 | 42.97 | 42.99 | ↑$0.02 (0.05%) | 42.83 | 43.22 | 10.08K |
| 2025-12-01 | 42.48 | 42.55 | ↑$0.07 (0.16%) | 42.48 | 42.85 | 5.01K |
| 2025-11-28 | 42.62 | 43.17 | ↑$0.55 (1.29%) | 42.62 | 43.17 | 15.89K |
| 2025-11-26 | 42.21 | 42.57 | ↑$0.36 (0.85%) | 42.21 | 42.77 | 5.56K |
| 2025-11-25 | 40.86 | 41.65 | ↑$0.79 (1.93%) | 40.80 | 41.65 | 10.02K |
| 2025-11-24 | 40.02 | 40.87 | ↑$0.85 (2.12%) | 40.02 | 40.87 | 11.38K |
| 2025-11-21 | 39.38 | 39.68 | ↑$0.31 (0.77%) | 38.57 | 39.80 | 53.85K |
| 2025-11-20 | 42.04 | 39.08 | ↓$2.96 (-7.04%) | 39.07 | 42.04 | 51.46K |
| 2025-11-19 | 41.81 | 41.06 | ↓$0.75 (-1.79%) | 40.83 | 41.81 | 3.50K |
| 2025-11-18 | 40.70 | 40.97 | ↑$0.27 (0.66%) | 40.56 | 41.24 | 25.43K |
| 2025-11-17 | 41.34 | 40.79 | ↓$0.55 (-1.33%) | 40.40 | 41.51 | 10.65K |
| 2025-11-14 | 40.82 | 41.50 | ↑$0.68 (1.67%) | 40.82 | 42.07 | 6.60K |
| 2025-11-13 | 42.98 | 41.68 | ↓$1.30 (-3.02%) | 41.54 | 43.01 | 78.38K |
| 2025-11-12 | 43.62 | 43.41 | ↓$0.21 (-0.48%) | 43.35 | 44.00 | 8.36K |
| 2025-11-11 | 43.41 | 43.50 | ↑$0.09 (0.21%) | 43.33 | 43.61 | 7.36K |
| 2025-11-10 | 42.58 | 43.14 | ↑$0.56 (1.32%) | 42.54 | 43.27 | 19.54K |
Create an account or log in to view more rows.
$ADPV Hold on to your Butts.
$ADPV lets see if it can hold the line
$ADPV run it!
$ADPV we finna be at the top yo
$ADPV breaking out of this wedge sooner than later
$ADPV rocket fuel tanks are full. Gonna shoot to the stars
$ADPV red day ahead
$ADPV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ADPV I need a smoke after this trade
$ADPV Holding Strong since January ??????????