Series Portfolios Trust - Adaptive Select ETF (ADPV) Historical Stock Data
28.69 ↑0.10 (0.36%)
As of April 23, 2024, 10:31am EST.
Historical Data
In the past 30 trading days, ADPV is down -0.11% a day on average. There have been 12 days where Series Portfolios Trust - Adaptive Select ETF closed green and 18 days where ADPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.79 | 28.69 | ↓$0.10 (-0.35%) | 28.69 | 28.79 | 484 |
| 2024-04-24 | 28.77 | 28.59 | ↓$0.18 (-0.64%) | 28.53 | 28.77 | 888 |
| 2024-04-23 | 28.40 | 28.50 | ↑$0.10 (0.34%) | 28.40 | 28.54 | 12.69K |
| 2024-04-22 | 27.75 | 27.87 | ↑$0.12 (0.42%) | 27.61 | 27.87 | 3.89K |
| 2024-04-19 | 27.77 | 27.71 | ↓$0.06 (-0.21%) | 27.65 | 27.79 | 1.29K |
| 2024-04-18 | 28.09 | 28.04 | ↓$0.05 (-0.19%) | 27.95 | 28.55 | 2.35K |
| 2024-04-17 | 28.62 | 28.28 | ↓$0.34 (-1.19%) | 28.28 | 28.62 | 1.05K |
| 2024-04-16 | 28.35 | 28.61 | ↑$0.26 (0.92%) | 28.27 | 28.79 | 8.75K |
| 2024-04-15 | 29.59 | 28.54 | ↓$1.05 (-3.55%) | 28.45 | 29.59 | 6.28K |
| 2024-04-12 | 29.65 | 29.30 | ↓$0.35 (-1.19%) | 29.20 | 29.65 | 10.41K |
| 2024-04-11 | 29.70 | 29.95 | ↑$0.25 (0.85%) | 29.70 | 29.95 | 406 |
| 2024-04-10 | 29.77 | 29.72 | ↓$0.05 (-0.17%) | 29.66 | 29.78 | 2.70K |
| 2024-04-09 | 30.22 | 29.99 | ↓$0.23 (-0.75%) | 29.85 | 30.22 | 4.03K |
| 2024-04-08 | 30.67 | 30.39 | ↓$0.28 (-0.91%) | 30.16 | 30.67 | 6.80K |
| 2024-04-05 | 29.69 | 30.28 | ↑$0.59 (1.97%) | 29.56 | 30.30 | 6.98K |
| 2024-04-04 | 30.57 | 29.81 | ↓$0.76 (-2.49%) | 29.81 | 30.57 | 7.30K |
| 2024-04-03 | 30.21 | 30.17 | ↓$0.04 (-0.12%) | 30.15 | 30.29 | 14.48K |
| 2024-04-02 | 29.12 | 29.60 | ↑$0.48 (1.64%) | 29.12 | 29.60 | 10.68K |
| 2024-04-01 | 29.87 | 29.74 | ↓$0.13 (-0.45%) | 29.69 | 29.87 | 2.54K |
| 2024-03-28 | 29.96 | 30.00 | ↑$0.04 (0.12%) | 29.96 | 30.08 | 2.88K |
| 2024-03-27 | 29.76 | 29.89 | ↑$0.13 (0.44%) | 29.68 | 29.89 | 2.04K |
| 2024-03-26 | 30.41 | 29.99 | ↓$0.41 (-1.35%) | 29.99 | 30.45 | 3.04K |
| 2024-03-25 | 30.23 | 30.17 | ↓$0.06 (-0.19%) | 30.17 | 30.36 | 5.25K |
| 2024-03-22 | 30.00 | 30.07 | ↑$0.07 (0.23%) | 30.00 | 30.07 | 3.74K |
| 2024-03-21 | 30.08 | 30.24 | ↑$0.15 (0.51%) | 30.08 | 30.35 | 1.96K |
| 2024-03-20 | 29.13 | 29.71 | ↑$0.58 (2.00%) | 29.13 | 29.71 | 1.08K |
| 2024-03-19 | 28.42 | 28.96 | ↑$0.54 (1.90%) | 28.42 | 28.96 | 6.93K |
| 2024-03-18 | 28.87 | 28.74 | ↓$0.13 (-0.46%) | 28.74 | 28.87 | 175 |
| 2024-03-15 | 28.48 | 28.41 | ↓$0.07 (-0.24%) | 28.41 | 28.50 | 1.75K |
| 2024-03-14 | 28.60 | 28.54 | ↓$0.06 (-0.21%) | 28.53 | 28.60 | 1.20K |
Create an account or log in to view more rows.
$ADPV Holding Strong since January ??????????
$ADPV I need a smoke after this trade
$ADPV hot damn <3
$ADPV HODL!!!
$ADPV watch this fly!!!!
$ADPV dont be a POS today
$ADPV I gave in! Bought more 100 shares
$ADPV hang tight
ignore fud and buy dips if you can
everyone be okay????
$ADPV what caused the sell off in an otherwise good tech market today?
$ADPV wtf is going on?