Get the Stockscreener App
16.27
1.21%
-0.199
After Hours:
16.28
0.009
+0.06%
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 September 30, 2024, is $16.27.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $17.00, occurred on September 30, 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 27.37% to $16.27 now.
- The 52-week high stock price for ADIV is $17.00, representing a 4.48% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for ADIV is $12.77, indicating a -21.49% decrease from the current share price, occurred on October 20, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $17.00 | $16.14 | $0.865 | 10,470.0 | -1.21% |
| Sep 27, 2024 | $16.54 | $16.45 | $0.09 | 4,927.0 | -0.69% |
| Sep 26, 2024 | $16.78 | $16.43 | $0.348 | 4,745.0 | +3.88% |
| Sep 25, 2024 | $16.10 | $15.96 | $0.135 | 1,749.0 | -1.58% |
| Sep 24, 2024 | $16.22 | $16.09 | $0.1308 | 2,702.0 | +4.02% |
| Sep 23, 2024 | $15.74 | $15.58 | $0.165 | 1,155.0 | +0.94% |
| Sep 20, 2024 | $15.52 | $15.44 | $0.085 | 548.0 | -0.50% |
| Sep 19, 2024 | $15.54 | $15.53 | $0.015 | 596.0 | +2.55% |
| Sep 18, 2024 | $15.28 | $15.14 | $0.1412 | 8,183.0 | -0.79% |
| Sep 17, 2024 | $15.28 | $15.26 | $0.02 | 4,260.0 | +0.29% |
| Sep 16, 2024 | $15.22 | $15.16 | $0.0519 | 821.0 | +0.17% |
| Sep 13, 2024 | $15.19 | $15.15 | $0.0399 | 285.0 | +0.76% |
| Sep 12, 2024 | $15.08 | $14.96 | $0.1152 | 605.0 | +0.47% |
| Sep 11, 2024 | $15.00 | $15.00 | $0.00 | 6.00 | +1.04% |
| Sep 10, 2024 | $14.85 | $14.80 | $0.0505 | 924.0 | -0.35% |
| Sep 09, 2024 | $14.90 | $14.83 | $0.0731 | 1,121.0 | +0.19% |
| Sep 06, 2024 | $14.97 | $14.85 | $0.12 | 833.0 | -1.96% |
| Sep 05, 2024 | $15.17 | $15.12 | $0.0515 | 233.0 | +0.79% |
| Sep 04, 2024 | $15.05 | $14.97 | $0.0819 | 1,451.0 | -0.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $17.00 | $14.80 | $2.20 | 61,783.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):