Get the Stockscreener App
37.68
2.01%
0.7425
After Hours:
37.47
-0.2051
-0.54%
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 February 28, 2025, is $37.68.
- Adaptiv Select Etf all-time high stock price is $42.49, occurred on February 18, 2025.
- 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 69.65% to $37.68 now.
- The 52-week high stock price for ADPV is $42.49, representing a 12.79% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ADPV is $27.58, indicating a -26.80% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $37.68 | $36.45 | $1.23 | 18,868.0 | +2.01% |
| Feb 27, 2025 | $38.14 | $36.93 | $1.21 | 12,639.0 | -1.31% |
| Feb 26, 2025 | $37.86 | $37.03 | $0.8329 | 15,668.0 | +1.14% |
| Feb 25, 2025 | $37.95 | $36.67 | $1.28 | 37,861.0 | -2.85% |
| Feb 24, 2025 | $38.83 | $37.66 | $1.17 | 52,757.0 | -1.84% |
| Feb 21, 2025 | $40.55 | $38.77 | $1.78 | 30,215.0 | -2.68% |
| Feb 20, 2025 | $41.46 | $39.33 | $2.13 | 47,164.0 | -3.84% |
| Feb 19, 2025 | $42.25 | $41.27 | $0.98 | 52,397.0 | -1.84% |
| Feb 18, 2025 | $42.49 | $41.95 | $0.545 | 94,816.0 | +0.33% |
| Feb 14, 2025 | $42.13 | $41.41 | $0.725 | 59,461.0 | +1.47% |
| Feb 13, 2025 | $41.61 | $40.85 | $0.7599 | 95,791.0 | +3.88% |
| Feb 12, 2025 | $40.01 | $39.27 | $0.74 | 39,548.0 | +0.78% |
| Feb 11, 2025 | $40.20 | $39.53 | $0.67 | 18,937.0 | -1.42% |
| Feb 10, 2025 | $40.30 | $39.75 | $0.55 | 57,844.0 | +0.88% |
| Feb 07, 2025 | $40.66 | $39.84 | $0.82 | 58,713.0 | -1.04% |
| Feb 06, 2025 | $40.39 | $39.75 | $0.64 | 34,334.0 | +0.68% |
| Feb 05, 2025 | $40.00 | $39.62 | $0.38 | 106,550.0 | +0.70% |
| Feb 04, 2025 | $39.91 | $39.43 | $0.48 | 34,296.0 | +3.06% |
| Feb 03, 2025 | $38.70 | $37.67 | $1.03 | 15,676.0 | -1.38% |
| Jan 31, 2025 | $39.32 | $38.70 | $0.62 | 37,503.0 | +0.06% |
| Jan 30, 2025 | $39.11 | $38.64 | $0.47 | 74,341.0 | +1.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $42.49 | $36.45 | $6.05 | 902,403.0 | -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% |
Adaptiv Select Etf Stock (ADPV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.18 | $23.27 | $1.91 | 160,411.0 | +5.84% |
| Nov, 2023 | $23.73 | $22.36 | $1.37 | 182,316.0 | +4.07% |
| Oct, 2023 | $24.75 | $22.21 | $2.54 | 145,949.0 | -6.80% |
| Sep, 2023 | $25.69 | $23.70 | $1.99 | 194,214.0 | -4.63% |
| Aug, 2023 | $25.82 | $23.98 | $1.85 | 188,054.0 | -1.73% |
| Jul, 2023 | $26.05 | $24.02 | $2.03 | 133,118.0 | +3.67% |
| Jun, 2023 | $24.96 | $22.78 | $2.18 | 123,337.0 | +10.28% |
| May, 2023 | $23.39 | $22.31 | $1.08 | 99,990.0 | -0.10% |
| Apr, 2023 | $23.46 | $22.31 | $1.15 | 91,374.0 | -3.43% |
| Mar, 2023 | $23.46 | $22.55 | $0.91 | 315,559.0 | +0.00% |
1.39%
Cap:
|
Volume (24h):