Series Portfolios Trust - Adaptive Select ETF (ADPV) Historical Stock Data
36.43 ↑0.98 (2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPV is down -0.09% a day on average. There have been 16 days where Series Portfolios Trust - Adaptive Select ETF closed green and 14 days where ADPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.93 | 36.42 | ↑$1.49 (4.28%) | 34.85 | 36.50 | 18.09K |
| 2024-12-19 | 35.31 | 35.44 | ↑$0.14 (0.39%) | 35.31 | 35.77 | 3.71K |
| 2024-12-18 | 36.90 | 35.23 | ↓$1.67 (-4.52%) | 35.23 | 36.90 | 6.85K |
| 2024-12-17 | 37.26 | 36.98 | ↓$0.28 (-0.76%) | 36.62 | 37.26 | 8.52K |
| 2024-12-16 | 36.97 | 37.52 | ↑$0.55 (1.49%) | 36.97 | 37.64 | 32.15K |
| 2024-12-13 | 37.04 | 37.17 | ↑$0.13 (0.34%) | 36.96 | 37.17 | 8.11K |
| 2024-12-12 | 37.27 | 37.06 | ↓$0.21 (-0.55%) | 37.06 | 37.27 | 3.14K |
| 2024-12-11 | 36.53 | 37.05 | ↑$0.52 (1.43%) | 36.53 | 37.13 | 8.11K |
| 2024-12-10 | 37.06 | 36.40 | ↓$0.66 (-1.79%) | 36.40 | 37.06 | 5.54K |
| 2024-12-09 | 38.51 | 36.87 | ↓$1.64 (-4.26%) | 36.87 | 38.51 | 34.88K |
| 2024-12-06 | 37.93 | 38.29 | ↑$0.36 (0.95%) | 37.84 | 38.31 | 14.44K |
| 2024-12-05 | 37.98 | 37.84 | ↓$0.14 (-0.37%) | 37.84 | 38.24 | 68.41K |
| 2024-12-04 | 38.00 | 37.84 | ↓$0.16 (-0.41%) | 37.63 | 38.00 | 13.15K |
| 2024-12-03 | 37.70 | 37.89 | ↑$0.19 (0.52%) | 37.54 | 37.93 | 10.55K |
| 2024-12-02 | 38.02 | 37.44 | ↓$0.58 (-1.53%) | 37.40 | 38.02 | 13.64K |
| 2024-11-29 | 37.93 | 37.98 | ↑$0.05 (0.13%) | 37.92 | 38.11 | 9.89K |
| 2024-11-27 | 37.95 | 37.77 | ↓$0.18 (-0.47%) | 37.55 | 37.95 | 13.65K |
| 2024-11-26 | 37.70 | 37.79 | ↑$0.09 (0.24%) | 37.49 | 37.84 | 17.25K |
| 2024-11-25 | 38.40 | 37.74 | ↓$0.66 (-1.72%) | 37.69 | 38.40 | 16.39K |
| 2024-11-22 | 37.17 | 37.72 | ↑$0.55 (1.47%) | 37.17 | 37.73 | 15.40K |
| 2024-11-21 | 37.06 | 37.08 | ↑$0.02 (0.05%) | 36.99 | 37.26 | 13.72K |
| 2024-11-20 | 37.00 | 36.77 | ↓$0.23 (-0.62%) | 36.58 | 37.00 | 8.94K |
| 2024-11-19 | 36.11 | 36.70 | ↑$0.59 (1.63%) | 36.08 | 36.70 | 10.71K |
| 2024-11-18 | 36.16 | 36.29 | ↑$0.13 (0.35%) | 36.07 | 36.38 | 12.65K |
| 2024-11-15 | 35.63 | 36.07 | ↑$0.44 (1.24%) | 35.63 | 36.07 | 7.27K |
| 2024-11-14 | 35.93 | 35.71 | ↓$0.22 (-0.60%) | 35.71 | 35.94 | 8.87K |
| 2024-11-13 | 36.56 | 35.99 | ↓$0.56 (-1.54%) | 35.99 | 36.56 | 2.36K |
| 2024-11-12 | 36.41 | 36.24 | ↓$0.17 (-0.47%) | 35.96 | 36.47 | 3.71K |
| 2024-11-11 | 36.30 | 36.53 | ↑$0.24 (0.65%) | 36.30 | 36.78 | 6.94K |
| 2024-11-08 | 35.46 | 36.08 | ↑$0.62 (1.76%) | 35.46 | 36.09 | 4.69K |
Create an account or log in to view more rows.
$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
$ADPV HODL!!!
$ADPV watch this fly!!!!