Get the Stockscreener App
18.08
0.66%
-0.1201
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 October 09, 2025, is $18.08.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $18.83, occurred on September 15, 2025.
- 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 41.53% to $18.08 now.
- The 52-week high stock price for ADIV is $18.83, representing a 4.15% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ADIV is $13.43, indicating a -25.74% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $18.15 | $18.07 | $0.08 | 2,685.0 | -0.66% |
| Oct 08, 2025 | $18.22 | $18.15 | $0.07 | 1,780.0 | +0.28% |
| Oct 07, 2025 | $18.20 | $18.15 | $0.05 | 13,374.0 | -0.62% |
| Oct 06, 2025 | $18.28 | $18.19 | $0.09 | 4,410.0 | +0.34% |
| Oct 03, 2025 | $18.27 | $18.19 | $0.08 | 4,254.0 | +0.02% |
| Oct 02, 2025 | $18.25 | $18.16 | $0.0928 | 9,832.0 | +0.37% |
| Oct 01, 2025 | $18.22 | $18.13 | $0.09 | 2,885.0 | +0.13% |
| Sep 30, 2025 | $18.13 | $18.05 | $0.0791 | 2,636.0 | +0.10% |
| Sep 29, 2025 | $18.18 | $18.05 | $0.13 | 11,567.0 | +0.13% |
| Sep 26, 2025 | $18.07 | $17.45 | $0.615 | 4,918.0 | -0.63% |
| Sep 25, 2025 | $18.23 | $18.12 | $0.1082 | 5,601.0 | -0.71% |
| Sep 24, 2025 | $18.33 | $18.15 | $0.1759 | 1,827.0 | -0.76% |
| Sep 23, 2025 | $18.53 | $18.44 | $0.09 | 7,909.0 | -0.22% |
| Sep 22, 2025 | $18.49 | $18.43 | $0.0624 | 8,324.0 | -0.11% |
| Sep 19, 2025 | $18.57 | $18.50 | $0.0722 | 9,114.0 | -0.48% |
| Sep 18, 2025 | $18.67 | $18.55 | $0.12 | 6,454.0 | -0.83% |
| Sep 17, 2025 | $18.77 | $18.72 | $0.045 | 14,384.0 | +0.51% |
| Sep 16, 2025 | $18.74 | $18.66 | $0.08 | 6,649.0 | -0.30% |
| Sep 15, 2025 | $18.83 | $18.68 | $0.15 | 3,593.0 | -0.05% |
| Sep 12, 2025 | $18.74 | $18.66 | $0.0844 | 6,489.0 | -0.13% |
| Sep 11, 2025 | $18.76 | $18.71 | $0.05 | 1,877.0 | +0.86% |
| Sep 10, 2025 | $18.64 | $18.39 | $0.25 | 8,975.0 | +0.95% |
| Sep 09, 2025 | $18.47 | $18.38 | $0.09 | 2,569.0 | +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 |
|---|---|---|---|---|---|
| Oct, 2025 | $18.28 | $18.07 | $0.21 | 39,220.0 | -0.14% |
| 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% |
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% |
0.60%
Cap:
|
Volume (24h):