Get the Stockscreener App
18.74
0.67%
-0.1271
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History
The historical daily chart and data for Guinness Atkinson Asia Pacific Dividend Builder Etf stock (ADIV), show that the latest closing stock price as of July 07, 2026, is $18.74.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $19.74, occurred on June 02, 2026.
- The lowest Guinness Atkinson Asia Pacific Dividend Builder Etf stock price recorded was $12.77 on October 20, 2023. Since then, Guinness Atkinson Asia Pacific Dividend Builder Etf's stock price has risen over 46.70% to $18.74 now.
- The 52-week high stock price for ADIV is $19.74, representing a 5.34% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for ADIV is $17.00, indicating a -9.28% decrease from the current share price, occurred on July 07, 2025.
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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $18.78 | $18.68 | $0.10 | 1,691.0 | -0.99% |
| Jul 06, 2026 | $18.90 | $18.84 | $0.0597 | 2,412.0 | +2.32% |
| Jul 02, 2026 | $18.76 | $18.40 | $0.36 | 2,514.0 | +0.08% |
| Jul 01, 2026 | $18.48 | $18.37 | $0.105 | 6,220.0 | -0.88% |
| Jun 30, 2026 | $18.59 | $18.54 | $0.048 | 865.0 | -0.64% |
| Jun 29, 2026 | $18.75 | $18.68 | $0.07 | 9,942.0 | +0.65% |
| Jun 26, 2026 | $18.65 | $18.53 | $0.12 | 14,020.0 | -0.78% |
| Jun 25, 2026 | $18.79 | $18.70 | $0.0889 | 2,391.0 | +0.23% |
| Jun 24, 2026 | $18.74 | $18.60 | $0.14 | 1,844.0 | -1.08% |
| Jun 23, 2026 | $18.95 | $18.89 | $0.0556 | 4,169.0 | -2.00% |
| Jun 22, 2026 | $19.34 | $19.25 | $0.09 | 3,898.0 | +0.21% |
| Jun 18, 2026 | $19.29 | $19.22 | $0.07 | 3,378.0 | -0.18% |
| Jun 17, 2026 | $19.50 | $19.27 | $0.2254 | 1,217.0 | -0.53% |
| Jun 16, 2026 | $19.54 | $19.35 | $0.19 | 3,233.0 | -0.45% |
| Jun 15, 2026 | $19.50 | $19.46 | $0.0391 | 1,644.0 | +0.91% |
| Jun 12, 2026 | $19.30 | $19.22 | $0.08 | 6,977.0 | +2.12% |
| Jun 11, 2026 | $19.27 | $18.89 | $0.3805 | 36,352.0 | +0.05% |
| Jun 10, 2026 | $19.09 | $18.88 | $0.215 | 13,093.0 | +0.31% |
| Jun 09, 2026 | $18.96 | $18.67 | $0.29 | 6,217.0 | +0.11% |
Guinness Atkinson 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 Guinness Atkinson 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 Guinness Atkinson Asia Pacific Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $18.90 | $18.37 | $0.53 | 12,837.0 | +0.49% |
| Jun, 2026 | $19.74 | $18.00 | $1.74 | 143,955.0 | -3.22% |
| May, 2026 | $19.35 | $18.50 | $0.845 | 88,923.0 | +1.63% |
| Apr, 2026 | $18.99 | $17.39 | $1.60 | 227,894.0 | +7.41% |
| Mar, 2026 | $18.90 | $17.23 | $1.67 | 1,073,436.0 | -7.52% |
| Feb, 2026 | $19.38 | $18.41 | $0.97 | 350,329.0 | +2.39% |
| Jan, 2026 | $18.94 | $18.24 | $0.6984 | 234,612.0 | +2.49% |
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.50 | $17.76 | $0.74 | 350,902.0 | -1.30% |
| Nov, 2025 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| Oct, 2025 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| Sep, 2025 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| Aug, 2025 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| Jul, 2025 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| Jun, 2025 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| May, 2025 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| Apr, 2025 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| Mar, 2025 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| Feb, 2025 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| Jan, 2025 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Guinness Atkinson 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% |
0.00%
1.00%
Cap:
|
Volume (24h):