Get the Stockscreener App
46.00
1.20%
-0.7416
Adaptiv Select Etf Stock (ADPV) Price History
The historical daily chart and data for Adaptiv Select Etf stock (ADPV), show that the latest closing stock price as of May 27, 2026, is $46.00.
- Adaptiv Select Etf all-time high stock price is $46.90, occurred on May 26, 2026.
- The lowest Adaptiv Select Etf stock price recorded was $22.21 on October 27, 2023. Since then, Adaptiv Select Etf's stock price has risen over 107.14% to $46.00 now.
- The 52-week high stock price for ADPV is $46.90, representing a 1.96% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for ADPV is $33.62, indicating a -26.91% decrease from the current share price, occurred on June 02, 2025.
The table below shows more information about ADPV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $46.31 | $46.13 | $0.18 | 660.0 | -1.14% |
| May 26, 2026 | $46.90 | $46.40 | $0.50 | 12,165.0 | +1.46% |
| May 22, 2026 | $46.21 | $45.69 | $0.52 | 22,432.0 | +1.00% |
| May 21, 2026 | $45.68 | $45.36 | $0.319 | 8,142.0 | +0.20% |
| May 20, 2026 | $45.74 | $45.45 | $0.29 | 7,692.0 | +1.74% |
| May 19, 2026 | $44.98 | $44.00 | $0.9791 | 6,044.0 | -0.07% |
| May 18, 2026 | $44.84 | $44.47 | $0.375 | 9,348.0 | +0.30% |
| May 15, 2026 | $44.89 | $44.59 | $0.3015 | 4,354.0 | -1.68% |
| May 14, 2026 | $45.69 | $45.40 | $0.29 | 3,635.0 | -0.98% |
| May 13, 2026 | $45.86 | $45.54 | $0.32 | 13,802.0 | +0.04% |
| May 12, 2026 | $45.86 | $45.13 | $0.7299 | 10,609.0 | -0.71% |
| May 11, 2026 | $46.42 | $46.09 | $0.325 | 7,827.0 | +0.20% |
| May 08, 2026 | $46.07 | $45.41 | $0.66 | 15,257.0 | +2.54% |
| May 07, 2026 | $45.29 | $44.86 | $0.43 | 9,174.0 | -2.54% |
| May 06, 2026 | $46.13 | $45.38 | $0.748 | 23,710.0 | +0.93% |
| May 05, 2026 | $45.82 | $44.99 | $0.8301 | 8,588.0 | +2.69% |
| May 04, 2026 | $45.00 | $44.33 | $0.67 | 18,544.0 | -0.06% |
| May 01, 2026 | $44.51 | $44.02 | $0.4863 | 2,092.0 | +0.69% |
| Apr 30, 2026 | $44.20 | $43.75 | $0.45 | 11,863.0 | +1.19% |
| Apr 29, 2026 | $43.68 | $43.34 | $0.3403 | 4,956.0 | +1.46% |
| Apr 28, 2026 | $43.46 | $42.92 | $0.54 | 3,673.0 | -1.20% |
Adaptiv Select Etf Stock (ADPV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptiv Select Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADPV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptiv Select Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptiv Select Etf Stock (ADPV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.90 | $44.00 | $2.90 | 184,075.0 | +4.55% |
| Apr, 2026 | $44.20 | $41.53 | $2.67 | 374,841.0 | +4.82% |
| Mar, 2026 | $44.51 | $40.23 | $4.28 | 264,134.0 | -6.60% |
| Feb, 2026 | $45.91 | $43.42 | $2.49 | 217,621.0 | +3.39% |
| Jan, 2026 | $46.31 | $43.11 | $3.20 | 356,872.0 | +1.94% |
Adaptiv Select Etf Stock (ADPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.88 | $41.81 | $3.07 | 212,731.0 | +0.21% |
| Nov, 2025 | $44.00 | $38.57 | $5.43 | 404,326.0 | -0.35% |
| Oct, 2025 | $46.01 | $41.84 | $4.17 | 369,835.0 | +2.00% |
| Sep, 2025 | $43.81 | $39.24 | $4.57 | 311,370.0 | +3.67% |
| Aug, 2025 | $41.53 | $38.45 | $3.09 | 504,401.0 | +2.21% |
| Jul, 2025 | $40.69 | $36.27 | $4.42 | 350,665.0 | +8.37% |
| Jun, 2025 | $37.00 | $33.62 | $3.38 | 376,019.0 | +8.91% |
| May, 2025 | $34.91 | $33.56 | $1.35 | 428,760.0 | -1.52% |
| Apr, 2025 | $37.94 | $34.05 | $3.89 | 629,168.0 | +0.27% |
| Mar, 2025 | $38.67 | $32.81 | $5.86 | 478,579.0 | -8.72% |
| Feb, 2025 | $42.49 | $36.45 | $6.05 | 883,535.0 | -3.59% |
| Jan, 2025 | $39.32 | $34.64 | $4.68 | 513,724.0 | +9.82% |
Adaptiv Select Etf Stock (ADPV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.51 | $34.85 | $3.66 | 283,555.0 | -5.35% |
| Nov, 2024 | $38.40 | $32.12 | $6.28 | 177,989.0 | +15.49% |
| Oct, 2024 | $33.76 | $31.42 | $2.34 | 135,828.0 | +2.93% |
| Sep, 2024 | $32.30 | $30.64 | $1.66 | 127,049.0 | -0.35% |
| Aug, 2024 | $32.08 | $27.58 | $4.50 | 90,275.0 | +2.96% |
| Jul, 2024 | $31.69 | $30.06 | $1.63 | 126,816.0 | +2.93% |
| Jun, 2024 | $30.94 | $29.40 | $1.54 | 111,618.0 | -2.30% |
| May, 2024 | $31.84 | $28.43 | $3.41 | 384,960.0 | +7.89% |
| Apr, 2024 | $30.67 | $27.61 | $3.06 | 131,745.0 | -4.32% |
| Mar, 2024 | $30.45 | $27.91 | $2.54 | 54,299.0 | +7.74% |
| Feb, 2024 | $27.84 | $24.92 | $2.92 | 76,760.0 | +11.81% |
| Jan, 2024 | $25.53 | $23.75 | $1.78 | 194,270.0 | +0.03% |
0.73%
0.09%
Cap:
|
Volume (24h):