Get the Stockscreener App
18.47
0.76%
0.14
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 April 15, 2026, is $18.47.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $19.38, occurred on February 25, 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 44.58% to $18.47 now.
- The 52-week high stock price for ADIV is $19.38, representing a 4.93% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for ADIV is $14.72, indicating a -20.29% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $18.41 | $18.37 | $0.045 | 3,665.0 | +0.46% |
| Apr 14, 2026 | $18.41 | $18.17 | $0.24 | 15,069.0 | +1.19% |
| Apr 13, 2026 | $18.11 | $17.91 | $0.205 | 4,989.0 | +0.36% |
| Apr 10, 2026 | $18.09 | $18.04 | $0.05 | 3,328.0 | +0.11% |
| Apr 09, 2026 | $18.03 | $17.91 | $0.1202 | 3,867.0 | -0.16% |
| Apr 08, 2026 | $18.06 | $17.94 | $0.1185 | 1,956.0 | +2.94% |
| Apr 07, 2026 | $17.54 | $17.39 | $0.1524 | 5,228.0 | -0.10% |
| Apr 06, 2026 | $17.61 | $17.52 | $0.0866 | 14,875.0 | -0.48% |
| Apr 02, 2026 | $17.64 | $17.45 | $0.1947 | 93,085.0 | +0.06% |
| Apr 01, 2026 | $17.68 | $17.57 | $0.1057 | 8,288.0 | +0.22% |
| Mar 31, 2026 | $17.59 | $17.30 | $0.30 | 5,762.0 | +1.75% |
| Mar 30, 2026 | $17.44 | $17.23 | $0.21 | 14,035.0 | -0.81% |
| Mar 27, 2026 | $17.44 | $17.27 | $0.17 | 311,437.0 | +1.00% |
| Mar 26, 2026 | $17.61 | $17.26 | $0.35 | 30,481.0 | -2.54% |
| Mar 25, 2026 | $17.76 | $17.68 | $0.08 | 1,050.0 | +1.20% |
| Mar 24, 2026 | $17.60 | $17.48 | $0.12 | 5,108.0 | -1.07% |
| Mar 23, 2026 | $17.80 | $17.67 | $0.13 | 8,513.0 | +0.74% |
| Mar 20, 2026 | $17.68 | $17.51 | $0.1666 | 15,261.0 | -3.02% |
| Mar 19, 2026 | $18.11 | $17.99 | $0.12 | 53,220.0 | +0.86% |
| Mar 18, 2026 | $18.09 | $17.91 | $0.175 | 12,379.0 | -1.95% |
| Mar 17, 2026 | $18.31 | $18.22 | $0.09 | 7,123.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $18.41 | $17.39 | $1.02 | 158,015.0 | +4.66% |
| 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% |
0.61%
2.30%
Cap:
|
Volume (24h):