Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

13.57 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.57 13.57 13.57 13.57 283 -0.01(-0.07%)
Apr 18, 2024 13.58 13.58 13.58 13.58 19 +0.06(+0.45%)
Apr 17, 2024 13.52 13.53 13.52 13.52 274 +0.01(+0.09%)
Apr 16, 2024 13.51 13.51 13.51 13.51 47 -0.05(-0.39%)
Apr 15, 2024 13.56 13.56 13.56 13.56 104 -0.11(-0.80%)
Apr 12, 2024 13.79 13.79 13.65 13.67 1,411 -0.30(-2.15%)
Apr 11, 2024 13.89 13.97 13.89 13.97 630 -0.00(-0.03%)
Apr 10, 2024 13.95 13.97 13.95 13.97 825 -0.22(-1.52%)
Apr 09, 2024 14.19 14.19 14.19 14.19 83 +0.09(+0.65%)
Apr 08, 2024 14.13 14.13 14.10 14.10 230 +0.07(+0.53%)
Apr 05, 2024 14.02 14.02 14.02 14.02 100 +0.00(+0.00%)
Apr 04, 2024 14.02 14.02 14.02 14.02 115 -0.07(-0.47%)
Apr 03, 2024 14.02 14.09 14.02 14.09 695 +0.04(+0.26%)
Apr 02, 2024 14.05 14.05 14.05 14.05 799 +0.00(+0.02%)
Apr 01, 2024 14.12 14.12 14.01 14.05 3,101 +0.04(+0.29%)
Mar 28, 2024 14.03 14.03 14.01 14.01 510 -0.22(-1.55%)
Mar 27, 2024 14.17 14.23 14.17 14.23 712 +0.11(+0.79%)
Mar 26, 2024 14.12 14.12 14.12 14.12 255 -0.04(-0.29%)
Mar 25, 2024 14.16 14.17 14.16 14.16 717 +0.00(+0.03%)
Mar 22, 2024 14.15 14.15 14.15 14.15 100 -0.14(-0.95%)
Mar 21, 2024 14.43 14.43 14.29 14.29 327 +0.07(+0.46%)
Mar 20, 2024 14.12 14.22 14.12 14.22 542 +0.13(+0.93%)
Mar 19, 2024 14.09 14.09 14.09 14.09 20 -0.10(-0.73%)
Mar 18, 2024 14.20 14.20 14.20 14.20 42 +0.03(+0.21%)
Mar 15, 2024 14.17 14.17 14.17 14.17 100 -0.01(-0.10%)
Mar 14, 2024 14.18 14.18 14.18 14.18 21 -0.09(-0.60%)
Mar 13, 2024 14.27 14.27 14.27 14.27 127 -0.15(-1.05%)
Mar 12, 2024 14.51 14.51 14.38 14.42 629 +0.13(+0.93%)
Mar 11, 2024 14.23 14.29 14.23 14.29 366 +0.05(+0.35%)
Mar 08, 2024 14.28 14.28 14.24 14.24 1,458 -0.18(-1.28%)
Mar 07, 2024 14.27 14.42 14.27 14.42 2,308 +0.19(+1.33%)
Mar 06, 2024 14.17 14.28 14.17 14.23 533 +0.24(+1.73%)
Mar 05, 2024 13.98 13.99 13.98 13.99 675 -0.11(-0.75%)
Mar 04, 2024 14.14 14.14 14.09 14.10 4,669 -0.10(-0.74%)
Mar 01, 2024 14.07 14.21 14.05 14.20 3,260 +0.15(+1.07%)
Feb 29, 2024 14.05 14.05 14.05 14.05 96 +0.00(+0.00%)
Feb 28, 2024 14.04 14.05 14.04 14.05 542 -0.15(-1.09%)
Feb 27, 2024 14.20 14.20 14.20 14.20 1,149 +0.02(+0.16%)
Feb 26, 2024 14.18 14.18 14.18 14.18 467 -0.06(-0.41%)
Feb 23, 2024 14.24 14.24 14.24 14.24 107 +0.03(+0.23%)
Feb 22, 2024 14.18 14.21 14.18 14.21 417 +0.18(+1.26%)
Feb 21, 2024 14.03 14.03 14.03 14.03 56 -0.02(-0.17%)
Feb 20, 2024 14.06 14.06 14.06 14.06 130 -0.02(-0.17%)
Feb 16, 2024 14.08 14.08 14.08 14.08 100 +0.05(+0.38%)
Feb 15, 2024 14.02 14.05 14.02 14.03 367 +0.13(+0.95%)
Feb 14, 2024 13.89 13.90 13.89 13.90 5,620 +0.15(+1.10%)
Feb 13, 2024 13.80 13.80 13.74 13.74 230 -0.27(-1.90%)
Feb 12, 2024 14.00 14.05 14.00 14.01 247 +0.14(+1.00%)
Feb 09, 2024 13.78 13.89 13.78 13.87 1,116 +0.08(+0.55%)
Feb 08, 2024 13.81 13.81 13.80 13.80 558 -0.05(-0.35%)
Feb 07, 2024 13.83 13.87 13.83 13.84 2,431 -0.01(-0.04%)
Feb 06, 2024 13.78 13.85 13.77 13.85 2,434 +0.34(+2.52%)
Feb 05, 2024 13.47 13.51 13.47 13.51 967 -0.02(-0.11%)
Feb 02, 2024 13.52 13.53 13.52 13.53 887 -0.04(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.