Get the Stockscreener App
42.99
2.20%
-0.9692
After Hours:
42.99
0.0004
+0.00%
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 October 10, 2025, is $42.99.
- Adaptiv Select Etf all-time high stock price is $44.30, occurred on October 08, 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 93.58% to $42.99 now.
- The 52-week high stock price for ADPV is $44.30, representing a 3.05% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for ADPV is $32.12, indicating a -25.27% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $44.50 | $42.98 | $1.53 | 13,544.0 | -2.20% |
| Oct 09, 2025 | $44.24 | $43.79 | $0.4501 | 10,421.0 | -0.09% |
| Oct 08, 2025 | $44.30 | $43.74 | $0.56 | 10,696.0 | +0.98% |
| Oct 07, 2025 | $43.91 | $42.88 | $1.03 | 7,367.0 | -0.10% |
| Oct 06, 2025 | $43.78 | $43.41 | $0.375 | 29,698.0 | +1.31% |
| Oct 03, 2025 | $43.42 | $42.96 | $0.4604 | 6,041.0 | -0.32% |
| Oct 02, 2025 | $43.19 | $42.57 | $0.6204 | 4,842.0 | +1.59% |
| Oct 01, 2025 | $42.52 | $42.34 | $0.1771 | 9,005.0 | +0.11% |
| Sep 30, 2025 | $42.52 | $41.98 | $0.541 | 6,301.0 | -0.23% |
| Sep 29, 2025 | $42.57 | $42.25 | $0.3228 | 9,400.0 | +0.99% |
| Sep 26, 2025 | $42.40 | $42.15 | $0.2487 | 7,691.0 | -0.56% |
| Sep 25, 2025 | $43.09 | $41.83 | $1.26 | 6,438.0 | -0.62% |
| Sep 24, 2025 | $43.56 | $42.54 | $1.02 | 26,873.0 | -1.78% |
| Sep 23, 2025 | $43.81 | $43.30 | $0.5089 | 14,034.0 | +0.71% |
| Sep 22, 2025 | $43.13 | $42.49 | $0.64 | 16,490.0 | +0.20% |
| Sep 19, 2025 | $43.17 | $42.66 | $0.51 | 26,541.0 | +1.15% |
| Sep 18, 2025 | $42.58 | $42.19 | $0.3945 | 6,070.0 | +2.18% |
| Sep 17, 2025 | $41.82 | $41.28 | $0.54 | 5,565.0 | +0.24% |
| Sep 16, 2025 | $42.15 | $41.40 | $0.75 | 8,955.0 | -1.50% |
| Sep 15, 2025 | $42.23 | $42.04 | $0.19 | 73,987.0 | +1.15% |
| Sep 12, 2025 | $41.81 | $41.38 | $0.425 | 16,629.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $44.50 | $42.34 | $2.16 | 105,158.0 | +1.22% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):