Get the Stockscreener App
42.58
2.23%
0.929
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 November 26, 2025, is $42.58.
- Adaptiv Select Etf all-time high stock price is $46.01, occurred on October 15, 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 91.72% to $42.58 now.
- The 52-week high stock price for ADPV is $46.01, representing a 8.06% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for ADPV is $32.81, indicating a -22.94% decrease from the current share price, occurred on March 10, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $42.55 | $42.21 | $0.34 | 943.0 | +2.16% |
| Nov 25, 2025 | $41.65 | $40.50 | $1.15 | 9,892.0 | +1.91% |
| Nov 24, 2025 | $40.87 | $40.02 | $0.85 | 11,378.0 | +3.00% |
| Nov 21, 2025 | $39.80 | $38.57 | $1.23 | 54,050.0 | +1.54% |
| Nov 20, 2025 | $42.04 | $39.07 | $2.97 | 51,464.0 | -4.82% |
| Nov 19, 2025 | $41.81 | $40.83 | $0.98 | 3,496.0 | +0.22% |
| Nov 18, 2025 | $41.30 | $40.23 | $1.07 | 25,603.0 | +0.44% |
| Nov 17, 2025 | $41.51 | $40.40 | $1.11 | 12,371.0 | -1.71% |
| Nov 14, 2025 | $42.07 | $40.82 | $1.25 | 6,598.0 | -0.43% |
| Nov 13, 2025 | $43.01 | $41.52 | $1.48 | 80,217.0 | -3.98% |
| Nov 12, 2025 | $44.00 | $43.35 | $0.6499 | 8,775.0 | -0.21% |
| Nov 11, 2025 | $43.61 | $43.33 | $0.2851 | 7,569.0 | +0.83% |
| Nov 10, 2025 | $43.27 | $42.40 | $0.865 | 19,576.0 | +3.39% |
| Nov 07, 2025 | $41.73 | $40.10 | $1.63 | 5,741.0 | +2.00% |
| Nov 06, 2025 | $42.13 | $40.91 | $1.22 | 19,046.0 | -2.78% |
| Nov 05, 2025 | $42.18 | $41.39 | $0.793 | 17,877.0 | +2.05% |
| Nov 04, 2025 | $41.75 | $41.23 | $0.5154 | 7,498.0 | -3.04% |
| Nov 03, 2025 | $43.47 | $42.02 | $1.45 | 41,587.0 | -1.83% |
| Oct 31, 2025 | $43.38 | $42.86 | $0.5194 | 8,883.0 | +1.19% |
| Oct 30, 2025 | $43.53 | $42.81 | $0.72 | 22,836.0 | -2.44% |
| Oct 29, 2025 | $44.33 | $43.64 | $0.692 | 10,041.0 | -0.34% |
| Oct 28, 2025 | $44.20 | $44.03 | $0.17 | 2,016.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.00 | $38.57 | $5.43 | 383,681.0 | -1.78% |
| 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% |
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% |
0.81%
Cap:
|
Volume (24h):