Get the Stockscreener App
15.50
1.06%
-0.1661
After Hours:
15.50
-0.0039
-0.03%
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 March 03, 2025, is $15.50.
- 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 21.36% to $15.50 now.
- The 52-week high stock price for ADIV is $17.60, representing a 13.52% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADIV is $13.51, indicating a -12.88% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $15.73 | $15.49 | $0.235 | 2,897.0 | -1.06% |
| Feb 28, 2025 | $15.71 | $15.59 | $0.12 | 3,476.0 | -0.89% |
| Feb 27, 2025 | $15.98 | $15.81 | $0.17 | 4,619.0 | -1.34% |
| Feb 26, 2025 | $16.07 | $16.01 | $0.0544 | 3,929.0 | +1.32% |
| Feb 25, 2025 | $15.81 | $15.74 | $0.075 | 2,960.0 | -0.38% |
| Feb 24, 2025 | $15.91 | $15.86 | $0.05 | 1,095.0 | +0.03% |
| Feb 21, 2025 | $16.07 | $15.85 | $0.2156 | 5,516.0 | -1.06% |
| Feb 20, 2025 | $16.04 | $15.99 | $0.05 | 3,103.0 | +0.25% |
| Feb 19, 2025 | $16.00 | $15.91 | $0.0872 | 8,853.0 | +0.34% |
| Feb 18, 2025 | $16.01 | $15.95 | $0.0635 | 60,312.0 | +0.04% |
| Feb 14, 2025 | $15.97 | $15.92 | $0.05 | 5,470.0 | +0.65% |
| Feb 13, 2025 | $15.84 | $15.84 | $0.00 | 16.00 | -0.15% |
| Feb 12, 2025 | $15.86 | $15.74 | $0.12 | 470.0 | +0.76% |
| Feb 11, 2025 | $15.74 | $15.73 | $0.0101 | 843.0 | +0.35% |
| Feb 10, 2025 | $15.69 | $15.68 | $0.0097 | 1,616.0 | +0.29% |
| Feb 07, 2025 | $15.76 | $15.62 | $0.1443 | 877.0 | +0.19% |
| Feb 06, 2025 | $15.61 | $15.60 | $0.010 | 246.0 | +0.35% |
| Feb 05, 2025 | $15.59 | $15.55 | $0.035 | 975.0 | -0.51% |
| Feb 04, 2025 | $15.64 | $15.62 | $0.023 | 895.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $15.73 | $15.49 | $0.235 | 5,794.0 | -1.06% |
| 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% |
0.92%
1.10%
Cap:
|
Volume (24h):