Get the Stockscreener App
46.28
0.37%
0.17
After Hours:
46.28
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 August 17, 2026, is $46.28.
- 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 108.40% to $46.28 now.
- The 52-week high stock price for ADPV is $49.71, representing a 7.41% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for ADPV is $38.45, indicating a -16.93% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $46.79 | $46.20 | $0.595 | 5,107.0 | +0.37% |
| Aug 14, 2026 | $46.29 | $45.98 | $0.3101 | 11,417.0 | +0.20% |
| Aug 13, 2026 | $46.32 | $45.96 | $0.36 | 18,326.0 | +0.24% |
| Aug 12, 2026 | $46.01 | $45.65 | $0.3577 | 5,196.0 | +1.75% |
| Aug 11, 2026 | $45.25 | $45.12 | $0.13 | 21,405.0 | +0.09% |
| Aug 10, 2026 | $45.53 | $45.08 | $0.45 | 8,491.0 | -0.24% |
| Aug 07, 2026 | $45.33 | $45.00 | $0.33 | 9,083.0 | +0.11% |
| Aug 06, 2026 | $45.66 | $45.14 | $0.52 | 4,984.0 | -0.77% |
| Aug 05, 2026 | $46.03 | $45.49 | $0.54 | 9,754.0 | -0.94% |
| Aug 04, 2026 | $46.14 | $45.32 | $0.8199 | 8,700.0 | +2.05% |
| Aug 03, 2026 | $45.03 | $44.48 | $0.55 | 6,264.0 | +0.60% |
| Jul 31, 2026 | $45.07 | $44.70 | $0.37 | 11,879.0 | +0.09% |
| Jul 30, 2026 | $44.69 | $44.32 | $0.37 | 16,176.0 | +2.30% |
| Jul 29, 2026 | $44.53 | $43.69 | $0.8442 | 6,380.0 | -2.05% |
| Jul 28, 2026 | $44.60 | $44.00 | $0.5979 | 3,392.0 | -2.00% |
| Jul 27, 2026 | $45.61 | $45.23 | $0.38 | 6,044.0 | -0.63% |
| Jul 24, 2026 | $46.53 | $45.73 | $0.80 | 17,499.0 | -1.02% |
| Jul 23, 2026 | $46.79 | $46.27 | $0.52 | 6,180.0 | -0.95% |
| Jul 22, 2026 | $47.42 | $46.71 | $0.7052 | 5,739.0 | +0.47% |
| Jul 21, 2026 | $46.50 | $45.60 | $0.8962 | 7,819.0 | +3.12% |
| Jul 20, 2026 | $45.52 | $45.09 | $0.4326 | 9,008.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $46.79 | $44.48 | $2.31 | 113,834.0 | +3.47% |
| Jul, 2026 | $47.58 | $43.69 | $3.90 | 219,526.0 | -7.42% |
| 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% |
0.53%
Cap:
|
Volume (24h):