Get the Stockscreener App
15.22
0.51%
0.0778
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 December 20, 2024, is $15.22.
- 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 19.12% to $15.22 now.
- The 52-week high stock price for ADIV is $17.60, representing a 15.66% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADIV is $13.18, indicating a -13.39% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $15.22 | $15.22 | $0.00 | 844.0 | +0.51% |
| Dec 19, 2024 | $15.14 | $15.14 | $0.00 | 2.00 | -0.10% |
| Dec 18, 2024 | $15.23 | $15.14 | $0.09 | 1,222.0 | -1.66% |
| Dec 17, 2024 | $15.41 | $15.34 | $0.07 | 1,678.0 | -0.23% |
| Dec 16, 2024 | $15.45 | $15.45 | $0.00 | 144.0 | -0.07% |
| Dec 13, 2024 | $16.92 | $15.46 | $1.46 | 417.0 | -2.33% |
| Dec 12, 2024 | $15.88 | $15.82 | $0.055 | 393.0 | -0.50% |
| Dec 11, 2024 | $15.90 | $15.90 | $0.00 | 47.00 | +0.68% |
| Dec 10, 2024 | $15.93 | $15.80 | $0.1317 | 657.0 | -2.41% |
| Dec 09, 2024 | $16.19 | $16.19 | $0.0017 | 309.0 | +2.49% |
| Dec 06, 2024 | $15.79 | $15.79 | $0.00 | 99.00 | +0.19% |
| Dec 05, 2024 | $15.76 | $15.74 | $0.0245 | 727.0 | -0.07% |
| Dec 04, 2024 | $15.78 | $15.77 | $0.010 | 441.0 | +0.41% |
| Dec 03, 2024 | $15.71 | $15.71 | $0.00 | 246.0 | +0.26% |
| Dec 02, 2024 | $15.76 | $15.62 | $0.14 | 1,930.0 | +0.38% |
| Nov 29, 2024 | $15.61 | $15.53 | $0.0814 | 272.0 | +0.56% |
| Nov 27, 2024 | $15.56 | $15.52 | $0.04 | 1,551.0 | +0.92% |
| Nov 26, 2024 | $15.41 | $15.38 | $0.0266 | 2,744.0 | -0.85% |
| Nov 25, 2024 | $15.55 | $15.47 | $0.08 | 1,633.0 | +0.02% |
| Nov 22, 2024 | $15.52 | $15.46 | $0.06 | 1,872.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $16.92 | $15.14 | $1.78 | 10,000.0 | -2.52% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):