Get the Stockscreener App
15.72
0.71%
0.1109
After Hours:
15.74
0.015
+0.10%
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History
The historical daily chart and data for Smartetfs Asia Pacific Dividend Builder Etf stock (ADIV), show that the latest closing stock price as of January 30, 2025, is $15.72.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $17.60, occurred on October 07, 2024.
- The lowest Smartetfs Asia Pacific Dividend Builder Etf stock price recorded was $12.77 on October 20, 2023. Since then, Smartetfs Asia Pacific Dividend Builder Etf's stock price has risen over 23.09% to $15.72 now.
- The 52-week high stock price for ADIV is $17.60, representing a 11.92% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADIV is $13.47, indicating a -14.34% decrease from the current share price, occurred on February 05, 2024.
The table below shows more information about ADIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $15.74 | $15.71 | $0.0292 | 1,402.0 | +0.71% |
| Jan 29, 2025 | $15.63 | $15.61 | $0.02 | 2,322.0 | +0.44% |
| Jan 28, 2025 | $15.55 | $15.46 | $0.0854 | 8,834.0 | -0.09% |
| Jan 27, 2025 | $15.65 | $15.54 | $0.11 | 1,705.0 | -0.80% |
| Jan 24, 2025 | $15.69 | $15.66 | $0.0221 | 963.0 | +0.80% |
| Jan 23, 2025 | $15.56 | $15.56 | $0.00 | 169.0 | +0.23% |
| Jan 22, 2025 | $15.56 | $15.53 | $0.0367 | 342.0 | -0.16% |
| Jan 21, 2025 | $15.55 | $15.55 | $0.00 | 238.0 | +1.24% |
| Jan 17, 2025 | $15.36 | $15.36 | $0.00 | 27.00 | +0.62% |
| Jan 16, 2025 | $15.27 | $15.27 | $0.00 | 203.0 | -0.13% |
| Jan 15, 2025 | $15.29 | $15.29 | $0.00 | 150.0 | +1.84% |
| Jan 14, 2025 | $15.01 | $15.01 | $0.00 | 4.00 | +0.33% |
| Jan 13, 2025 | $14.96 | $14.89 | $0.07 | 434.0 | +0.00% |
| Jan 10, 2025 | $15.08 | $14.96 | $0.12 | 858.0 | -2.01% |
| Jan 08, 2025 | $15.27 | $15.19 | $0.0768 | 1,429.0 | -0.35% |
| Jan 07, 2025 | $15.32 | $15.32 | $0.00 | 9.00 | -0.29% |
| Jan 06, 2025 | $15.37 | $15.35 | $0.015 | 1,643.0 | +0.31% |
| Jan 03, 2025 | $15.33 | $15.26 | $0.0691 | 1,834.0 | +0.57% |
| Jan 02, 2025 | $15.33 | $15.22 | $0.1091 | 1,136.0 | -0.52% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartetfs Asia Pacific Dividend Builder Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartetfs Asia Pacific Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $15.74 | $14.89 | $0.8492 | 25,104.0 | +2.71% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| Nov, 2024 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| Oct, 2024 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| Sep, 2024 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| Aug, 2024 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| Jul, 2024 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| Jun, 2024 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| May, 2024 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| Apr, 2024 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| Mar, 2024 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| Feb, 2024 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| Jan, 2024 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.05 | $13.25 | $0.801 | 21,449.0 | +2.05% |
| Nov, 2023 | $15.03 | $13.01 | $2.02 | 10,971.0 | +6.58% |
| Oct, 2023 | $13.47 | $12.77 | $0.6952 | 7,043.0 | +0.00% |
1.05%
Cap:
|
Volume (24h):