Get the Stockscreener App
19.48
0.18%
0.035
After Hours:
19.48
-0.005
-0.03%
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 September 25, 2026, is $19.48.
- 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 52.53% to $19.48 now.
- The 52-week high stock price for ADIV is $20.36, representing a 4.49% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for ADIV is $17.23, indicating a -11.57% decrease from the current share price, occurred on March 30, 2026.
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 25, 2026 | $19.52 | $19.44 | $0.08 | 2,119.0 | +0.18% |
| Sep 24, 2026 | $19.49 | $19.41 | $0.08 | 1,581.0 | -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% |
| Sep 17, 2026 | $19.70 | $19.67 | $0.035 | 410.0 | +0.69% |
| Sep 16, 2026 | $20.28 | $19.49 | $0.79 | 3,717.0 | -0.79% |
| Sep 15, 2026 | $19.73 | $19.69 | $0.0349 | 560.0 | -0.53% |
| Sep 14, 2026 | $19.89 | $19.66 | $0.235 | 4,454.0 | -0.30% |
| Sep 11, 2026 | $19.91 | $19.89 | $0.02 | 1,585.0 | +0.86% |
| Sep 10, 2026 | $19.78 | $19.72 | $0.06 | 2,028.0 | -1.36% |
| Sep 09, 2026 | $20.01 | $19.98 | $0.03 | 2,642.0 | -0.22% |
| Sep 08, 2026 | $20.05 | $20.04 | $0.014 | 558.0 | -1.20% |
| Sep 04, 2026 | $20.36 | $20.16 | $0.199 | 30,817.0 | +0.32% |
| Sep 03, 2026 | $20.23 | $20.15 | $0.0799 | 6,708.0 | +0.30% |
| Sep 02, 2026 | $20.16 | $20.09 | $0.0699 | 9,268.0 | +0.77% |
| Sep 01, 2026 | $20.09 | $20.00 | $0.094 | 3,818.0 | -0.19% |
| Aug 31, 2026 | $20.11 | $20.01 | $0.10 | 2,439.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $20.36 | $19.39 | $0.969 | 89,102.0 | -2.77% |
| 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% |
0.54%
Cap:
|
Volume (24h):