Get the Stockscreener App
18.52
0.72%
0.1315
After Hours:
18.52
-0.003
-0.02%
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 January 06, 2026, is $18.52.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $18.83, occurred on September 15, 2025.
- 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 45.00% to $18.52 now.
- The 52-week high stock price for ADIV is $18.83, representing a 1.66% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ADIV is $13.43, indicating a -27.51% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $18.54 | $18.52 | $0.0169 | 1,295.0 | +0.72% |
| Jan 05, 2026 | $18.41 | $18.33 | $0.08 | 4,482.0 | +0.28% |
| Jan 02, 2026 | $18.34 | $18.24 | $0.10 | 5,468.0 | +1.16% |
| Dec 31, 2025 | $18.18 | $18.13 | $0.05 | 7,533.0 | -0.71% |
| Dec 30, 2025 | $18.29 | $18.26 | $0.03 | 4,065.0 | -0.60% |
| Dec 29, 2025 | $18.37 | $18.17 | $0.198 | 60,380.0 | +0.66% |
| Dec 26, 2025 | $18.26 | $18.23 | $0.033 | 1,222.0 | +0.12% |
| Dec 24, 2025 | $18.27 | $18.23 | $0.0375 | 1,185.0 | +0.43% |
| Dec 23, 2025 | $18.22 | $18.11 | $0.11 | 21,853.0 | +0.08% |
| Dec 22, 2025 | $18.17 | $18.09 | $0.08 | 6,303.0 | +0.24% |
| Dec 19, 2025 | $18.14 | $18.09 | $0.0484 | 2,351.0 | +0.48% |
| Dec 18, 2025 | $18.03 | $18.00 | $0.0252 | 4,412.0 | +1.16% |
| Dec 17, 2025 | $17.95 | $17.76 | $0.195 | 8,504.0 | -0.92% |
| Dec 16, 2025 | $17.97 | $17.86 | $0.11 | 2,959.0 | -0.15% |
| Dec 15, 2025 | $18.09 | $17.86 | $0.23 | 5,842.0 | -0.11% |
| Dec 12, 2025 | $18.29 | $17.84 | $0.45 | 5,097.0 | -1.54% |
| Dec 11, 2025 | $18.30 | $18.26 | $0.0448 | 5,117.0 | -0.40% |
| Dec 10, 2025 | $18.37 | $18.24 | $0.13 | 3,853.0 | +1.19% |
| Dec 09, 2025 | $18.24 | $18.13 | $0.11 | 12,330.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $18.54 | $18.24 | $0.2999 | 12,540.0 | +2.17% |
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% |
0.84%
Cap:
|
Volume (24h):