Get the Stockscreener App
37.89
1.21%
0.4545
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 January 21, 2025, is $37.89.
- Adaptiv Select Etf all-time high stock price is $38.51, occurred on December 09, 2024.
- 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 70.63% to $37.89 now.
- The 52-week high stock price for ADPV is $38.51, representing a 1.63% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ADPV is $24.90, indicating a -34.29% decrease from the current share price, occurred on January 31, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $38.05 | $37.56 | $0.49 | 20,747.0 | +1.21% |
| Jan 17, 2025 | $37.53 | $37.23 | $0.30 | 38,457.0 | +1.46% |
| Jan 16, 2025 | $37.06 | $36.79 | $0.27 | 5,575.0 | +0.57% |
| Jan 15, 2025 | $36.94 | $36.64 | $0.30 | 5,436.0 | +2.44% |
| Jan 14, 2025 | $36.08 | $35.65 | $0.4251 | 2,981.0 | +2.07% |
| Jan 13, 2025 | $35.09 | $34.64 | $0.4522 | 2,322.0 | -0.67% |
| Jan 10, 2025 | $35.73 | $35.02 | $0.71 | 13,388.0 | -1.71% |
| Jan 08, 2025 | $35.94 | $35.37 | $0.5714 | 5,215.0 | +0.11% |
| Jan 07, 2025 | $36.46 | $35.71 | $0.75 | 6,402.0 | -2.31% |
| Jan 06, 2025 | $37.16 | $36.70 | $0.46 | 21,465.0 | -0.27% |
| Jan 03, 2025 | $36.87 | $36.12 | $0.75 | 54,352.0 | +2.08% |
| Jan 02, 2025 | $36.21 | $35.66 | $0.5543 | 15,449.0 | +1.45% |
| Dec 31, 2024 | $35.83 | $35.53 | $0.30 | 3,997.0 | -1.01% |
| Dec 30, 2024 | $36.17 | $35.46 | $0.71 | 8,593.0 | -0.72% |
| Dec 27, 2024 | $36.50 | $35.98 | $0.52 | 7,243.0 | -2.38% |
| Dec 26, 2024 | $37.09 | $36.72 | $0.3685 | 1,614.0 | +0.45% |
| Dec 24, 2024 | $36.93 | $36.64 | $0.2878 | 3,666.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $38.05 | $34.64 | $3.41 | 212,536.0 | +6.49% |
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% |
1.26%
Cap:
|
Volume (24h):