Get the Stockscreener App
14.78
0.88%
0.1288
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 April 17, 2025, is $14.78.
- 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 15.69% to $14.78 now.
- The 52-week high stock price for ADIV is $17.60, representing a 19.09% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADIV is $13.43, indicating a -9.15% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $14.89 | $14.78 | $0.1112 | 336.0 | +0.88% |
| Apr 16, 2025 | $14.87 | $14.54 | $0.33 | 6,280.0 | -1.15% |
| Apr 15, 2025 | $14.82 | $14.82 | $0.00 | 5,224.0 | +0.12% |
| Apr 14, 2025 | $14.86 | $14.80 | $0.0572 | 2,553.0 | +0.67% |
| Apr 11, 2025 | $14.70 | $14.45 | $0.254 | 2,771.0 | +3.68% |
| Apr 10, 2025 | $14.48 | $14.04 | $0.435 | 7,259.0 | -1.41% |
| Apr 09, 2025 | $14.62 | $13.45 | $1.17 | 19,116.0 | +7.14% |
| Apr 08, 2025 | $13.89 | $13.43 | $0.4631 | 48,818.0 | -2.58% |
| Apr 07, 2025 | $14.05 | $13.53 | $0.518 | 9,933.0 | -4.29% |
| Apr 04, 2025 | $14.85 | $14.30 | $0.55 | 10,358.0 | -5.48% |
| Apr 03, 2025 | $15.28 | $15.23 | $0.045 | 2,213.0 | -1.86% |
| Apr 02, 2025 | $15.52 | $15.48 | $0.0442 | 721.0 | +0.43% |
| Apr 01, 2025 | $15.46 | $15.41 | $0.0426 | 1,778.0 | +0.49% |
| Mar 31, 2025 | $15.38 | $15.27 | $0.115 | 6,704.0 | -0.79% |
| Mar 28, 2025 | $15.61 | $15.49 | $0.12 | 3,858.0 | -2.43% |
| Mar 27, 2025 | $15.91 | $15.87 | $0.0401 | 2,094.0 | +0.70% |
| Mar 26, 2025 | $15.83 | $15.78 | $0.048 | 554.0 | -0.66% |
| Mar 25, 2025 | $15.94 | $15.88 | $0.06 | 3,417.0 | +0.95% |
| Mar 24, 2025 | $15.88 | $15.68 | $0.20 | 11,207.0 | +0.15% |
| Mar 21, 2025 | $15.73 | $15.64 | $0.0863 | 12,093.0 | +0.04% |
| Mar 20, 2025 | $15.74 | $15.71 | $0.035 | 3,364.0 | -1.11% |
| Mar 19, 2025 | $16.07 | $15.86 | $0.2087 | 4,747.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $15.52 | $13.43 | $2.10 | 117,696.0 | -3.92% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):