Get the Stockscreener App
19.34
1.27%
-0.2495
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 October 16, 2026, is $19.34.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $20.36, occurred on September 04, 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 51.40% to $19.34 now.
- The 52-week high stock price for ADIV is $20.36, representing a 5.27% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for ADIV is $17.23, indicating a -10.91% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Guinness Atkinson Asia Pacific Dividend Builder Etf (ADIV) stock in the beginning of 2025 was $15.23. The stock closed the year at $18.13, a gain of over 19.04% for the year.
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 16, 2026 | $19.41 | $19.34 | $0.0692 | 8,183.0 | -1.27% |
| Oct 15, 2026 | $19.59 | $19.41 | $0.18 | 5,874.0 | +1.19% |
| Oct 14, 2026 | $19.45 | $19.36 | $0.095 | 10,925.0 | -1.58% |
| Oct 13, 2026 | $19.90 | $19.52 | $0.38 | 16,274.0 | +1.16% |
| Oct 12, 2026 | $19.68 | $19.39 | $0.29 | 11,668.0 | -0.05% |
| Oct 09, 2026 | $19.45 | $19.43 | $0.025 | 2,161.0 | +0.62% |
| Oct 08, 2026 | $19.37 | $19.33 | $0.04 | 5,424.0 | -0.54% |
| Oct 07, 2026 | $19.55 | $19.44 | $0.1142 | 4,291.0 | -1.16% |
| Oct 06, 2026 | $19.68 | $19.20 | $0.485 | 1,917.0 | +0.36% |
| Oct 05, 2026 | $19.62 | $19.49 | $0.13 | 8,700.0 | +0.95% |
| Oct 02, 2026 | $19.42 | $19.35 | $0.07 | 9,866.0 | +0.03% |
| Oct 01, 2026 | $19.43 | $19.38 | $0.0485 | 1,177.0 | -0.26% |
| Sep 30, 2026 | $19.53 | $19.43 | $0.10 | 8,295.0 | -0.28% |
| Sep 29, 2026 | $19.55 | $19.48 | $0.0689 | 740.0 | -0.03% |
| Sep 28, 2026 | $19.53 | $19.06 | $0.47 | 1,155.0 | +0.18% |
| Sep 25, 2026 | $19.52 | $19.44 | $0.08 | 2,121.0 | +0.18% |
| Sep 24, 2026 | $19.49 | $19.41 | $0.08 | 1,582.0 | -0.40% |
| Sep 23, 2026 | $19.55 | $19.52 | $0.025 | 2,490.0 | -0.92% |
| Sep 22, 2026 | $19.76 | $19.60 | $0.16 | 7,556.0 | +0.15% |
| Sep 21, 2026 | $19.68 | $19.62 | $0.0599 | 5,666.0 | +1.03% |
| Sep 18, 2026 | $19.49 | $19.39 | $0.10 | 1,006.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $19.90 | $19.20 | $0.70 | 86,460.0 | -0.61% |
| Sep, 2026 | $20.36 | $19.06 | $1.30 | 97,176.0 | -2.89% |
| Aug, 2026 | $20.11 | $19.45 | $0.66 | 101,554.0 | +2.50% |
| Jul, 2026 | $19.76 | $18.37 | $1.39 | 112,584.0 | +5.17% |
| Jun, 2026 | $19.74 | $18.00 | $1.74 | 143,955.0 | -3.22% |
| May, 2026 | $19.35 | $18.50 | $0.845 | 88,923.0 | +1.63% |
| Apr, 2026 | $18.99 | $17.39 | $1.60 | 227,894.0 | +7.41% |
| 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% |
0.48%
0.34%
Cap:
|
Volume (24h):