SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Historical Stock Data
15.01 ↑0.05 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADIV is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 15.01 | 15.01 | ↑$0.00 (0.00%) | 15.01 | 15.01 | 4 |
| 2025-01-13 | 14.89 | 14.96 | ↑$0.07 (0.47%) | 14.89 | 14.96 | 434 |
| 2025-01-10 | 15.08 | 14.96 | ↓$0.12 (-0.80%) | 14.96 | 15.08 | 858 |
| 2025-01-08 | 15.19 | 15.27 | ↑$0.08 (0.51%) | 15.19 | 15.27 | 1.43K |
| 2025-01-07 | 15.32 | 15.32 | ↑$0.00 (0.00%) | 15.32 | 15.32 | 9 |
| 2025-01-06 | 15.35 | 15.37 | ↑$0.02 (0.10%) | 15.35 | 15.37 | 1.64K |
| 2025-01-03 | 15.33 | 15.32 | ↓$0.01 (-0.08%) | 15.26 | 15.33 | 1.83K |
| 2025-01-02 | 15.33 | 15.23 | ↓$0.10 (-0.65%) | 15.22 | 15.33 | 1.14K |
| 2024-12-31 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.31 | 15.31 | 79 |
| 2024-12-30 | 15.40 | 15.37 | ↓$0.03 (-0.21%) | 15.37 | 15.40 | 317 |
| 2024-12-27 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.48 | 15.48 | 8 |
| 2024-12-26 | 15.53 | 15.54 | ↑$0.01 (0.09%) | 15.53 | 15.54 | 749 |
| 2024-12-24 | 15.49 | 15.50 | ↑$0.01 (0.08%) | 15.49 | 15.50 | 108 |
| 2024-12-23 | 15.31 | 15.40 | ↑$0.08 (0.56%) | 15.31 | 15.40 | 3.83K |
| 2024-12-20 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.22 | 844 |
| 2024-12-19 | 15.14 | 15.14 | ↑$0.00 (0.00%) | 15.14 | 15.14 | 2 |
| 2024-12-18 | 15.23 | 15.15 | ↓$0.08 (-0.50%) | 15.14 | 15.23 | 1.22K |
| 2024-12-17 | 15.34 | 15.41 | ↑$0.07 (0.46%) | 15.34 | 15.41 | 1.68K |
| 2024-12-16 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 144 |
| 2024-12-13 | 16.92 | 15.46 | ↓$1.46 (-8.65%) | 15.46 | 16.92 | 417 |
| 2024-12-12 | 15.88 | 15.83 | ↓$0.06 (-0.35%) | 15.83 | 15.88 | 393 |
| 2024-12-11 | 15.91 | 15.91 | ↑$0.00 (0.00%) | 15.91 | 15.91 | 47 |
| 2024-12-10 | 15.93 | 15.80 | ↓$0.13 (-0.83%) | 15.80 | 15.93 | 657 |
| 2024-12-09 | 16.19 | 16.19 | ↓$0.00 (-0.01%) | 16.19 | 16.19 | 309 |
| 2024-12-06 | 15.80 | 15.80 | ↑$0.00 (0.00%) | 15.80 | 15.80 | 99 |
| 2024-12-05 | 15.74 | 15.76 | ↑$0.02 (0.16%) | 15.74 | 15.76 | 727 |
| 2024-12-04 | 15.77 | 15.78 | ↑$0.01 (0.06%) | 15.77 | 15.78 | 441 |
| 2024-12-03 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.71 | 15.71 | 246 |
| 2024-12-02 | 15.62 | 15.67 | ↑$0.05 (0.32%) | 15.62 | 15.76 | 1.93K |
| 2024-11-29 | 15.53 | 15.61 | ↑$0.08 (0.52%) | 15.53 | 15.61 | 272 |
Create an account or log in to view more rows.
$ADIV why is there no volume? Is that suspicious?
$ADIV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ADIV Up! Up! Up! Up! Up! Up! Up!
$ADIV LOL
$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