Series Portfolios Trust - Adaptive Select ETF (ADPV) Historical Stock Data
34.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPV is down -0.20% a day on average. There have been 18 days where Series Portfolios Trust - Adaptive Select ETF closed green and 12 days where ADPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 34.39 | 34.41 | ↑$0.02 (0.06%) | 34.39 | 34.48 | 13.66K |
| 2025-04-16 | 34.38 | 34.47 | ↑$0.09 (0.26%) | 34.38 | 34.47 | 10.27K |
| 2025-04-15 | 34.39 | 34.45 | ↑$0.06 (0.17%) | 34.39 | 34.46 | 28.53K |
| 2025-04-14 | 34.40 | 34.38 | ↓$0.02 (-0.06%) | 34.38 | 34.46 | 46.70K |
| 2025-04-11 | 34.43 | 34.43 | ↑$0.01 (0.01%) | 34.39 | 34.46 | 16.79K |
| 2025-04-10 | 34.43 | 34.44 | ↑$0.01 (0.03%) | 34.38 | 34.45 | 52.18K |
| 2025-04-09 | 34.38 | 34.42 | ↑$0.03 (0.10%) | 34.07 | 34.47 | 23.38K |
| 2025-04-08 | 34.38 | 34.43 | ↑$0.04 (0.13%) | 34.38 | 34.44 | 46.10K |
| 2025-04-07 | 34.49 | 34.42 | ↓$0.08 (-0.22%) | 34.36 | 37.94 | 11.06K |
| 2025-04-04 | 34.48 | 34.45 | ↓$0.03 (-0.09%) | 34.41 | 34.48 | 128.53K |
| 2025-04-03 | 34.40 | 34.42 | ↑$0.02 (0.06%) | 34.40 | 34.42 | 135.25K |
| 2025-04-02 | 34.40 | 34.40 | ↑$0.01 (0.03%) | 34.36 | 34.43 | 33.33K |
| 2025-04-01 | 34.46 | 34.37 | ↓$0.09 (-0.26%) | 34.37 | 34.46 | 20.76K |
| 2025-03-31 | 34.37 | 34.39 | ↑$0.02 (0.06%) | 34.36 | 34.41 | 4.78K |
| 2025-03-28 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.35 | 34.41 | 20.03K |
| 2025-03-27 | 34.33 | 34.34 | ↑$0.01 (0.03%) | 34.33 | 34.35 | 10.83K |
| 2025-03-26 | 34.36 | 34.35 | ↓$0.01 (-0.03%) | 34.35 | 34.40 | 32.75K |
| 2025-03-25 | 34.34 | 34.35 | ↑$0.01 (0.03%) | 34.33 | 34.42 | 37.58K |
| 2025-03-24 | 34.41 | 34.32 | ↓$0.09 (-0.26%) | 34.32 | 34.44 | 21.51K |
| 2025-03-21 | 35.60 | 34.35 | ↓$1.25 (-3.51%) | 34.33 | 35.60 | 2.32K |
| 2025-03-20 | 34.35 | 34.36 | ↑$0.00 (0.01%) | 34.33 | 34.38 | 3.90K |
| 2025-03-19 | 34.42 | 34.34 | ↓$0.08 (-0.23%) | 34.33 | 34.44 | 13.40K |
| 2025-03-18 | 34.80 | 34.36 | ↓$0.45 (-1.28%) | 34.21 | 34.80 | 4.83K |
| 2025-03-17 | 34.65 | 35.01 | ↑$0.36 (1.04%) | 34.63 | 35.21 | 10.45K |
| 2025-03-14 | 33.66 | 34.47 | ↑$0.81 (2.41%) | 33.66 | 34.57 | 11.72K |
| 2025-03-13 | 33.89 | 33.17 | ↓$0.73 (-2.14%) | 32.95 | 33.89 | 37.59K |
| 2025-03-12 | 34.24 | 33.96 | ↓$0.28 (-0.82%) | 33.50 | 34.55 | 42.89K |
| 2025-03-11 | 32.99 | 33.42 | ↑$0.43 (1.30%) | 32.90 | 33.66 | 30.88K |
| 2025-03-10 | 34.12 | 32.82 | ↓$1.30 (-3.81%) | 32.82 | 34.27 | 68.51K |
| 2025-03-07 | 34.60 | 34.98 | ↑$0.38 (1.10%) | 33.74 | 35.16 | 29K |
Create an account or log in to view more rows.
$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 ??????????
$ADPV I need a smoke after this trade
$ADPV hot damn <3