Get the Stockscreener App
45.59
1.03%
-0.4726
After Hours:
45.59
0.0026
+0.01%
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 July 07, 2026, is $45.59.
- Adaptiv Select Etf all-time high stock price is $49.71, occurred on June 15, 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 105.28% to $45.59 now.
- The 52-week high stock price for ADPV is $49.71, representing a 9.04% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for ADPV is $36.73, indicating a -19.43% decrease from the current share price, occurred on July 08, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $45.77 | $45.29 | $0.4799 | 3,423.0 | -1.03% |
| Jul 06, 2026 | $46.53 | $46.06 | $0.47 | 9,278.0 | +0.33% |
| Jul 02, 2026 | $47.12 | $45.69 | $1.44 | 11,701.0 | -2.41% |
| Jul 01, 2026 | $47.58 | $46.93 | $0.6544 | 20,197.0 | -2.63% |
| Jun 30, 2026 | $48.37 | $47.96 | $0.405 | 47,310.0 | +1.38% |
| Jun 29, 2026 | $48.22 | $47.18 | $1.04 | 27,207.0 | +0.19% |
| Jun 26, 2026 | $47.92 | $47.31 | $0.61 | 7,532.0 | -1.82% |
| Jun 25, 2026 | $48.45 | $47.92 | $0.53 | 15,774.0 | +2.77% |
| Jun 24, 2026 | $47.40 | $46.81 | $0.59 | 6,438.0 | -0.94% |
| Jun 23, 2026 | $47.87 | $47.41 | $0.465 | 13,856.0 | -2.36% |
| Jun 22, 2026 | $48.77 | $48.47 | $0.3001 | 11,368.0 | +1.86% |
| Jun 18, 2026 | $47.85 | $47.61 | $0.24 | 14,307.0 | +1.18% |
| Jun 17, 2026 | $48.18 | $47.29 | $0.89 | 14,333.0 | -0.71% |
| Jun 16, 2026 | $48.60 | $47.63 | $0.967 | 10,559.0 | -1.77% |
| Jun 15, 2026 | $49.71 | $48.49 | $1.22 | 9,277.0 | -0.64% |
| Jun 12, 2026 | $48.80 | $48.36 | $0.4449 | 5,712.0 | +2.51% |
| Jun 11, 2026 | $47.60 | $46.75 | $0.8533 | 3,416.0 | +3.07% |
| Jun 10, 2026 | $47.10 | $46.16 | $0.935 | 2,951.0 | -0.86% |
| Jun 09, 2026 | $47.14 | $45.58 | $1.56 | 2,735.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $47.58 | $45.29 | $2.29 | 48,022.0 | -5.65% |
| Jun, 2026 | $49.71 | $45.49 | $4.22 | 230,550.0 | +3.51% |
| May, 2026 | $46.90 | $44.00 | $2.90 | 239,328.0 | +5.60% |
| 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% |
0.06%
0.92%
Cap:
|
Volume (24h):