Get the Stockscreener App
36.42
2.77%
0.9821
After Hours:
36.37
-0.0549
-0.15%
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 December 20, 2024, is $36.42.
- 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 64.02% to $36.42 now.
- The 52-week high stock price for ADPV is $38.51, representing a 5.72% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ADPV is $23.75, indicating a -34.80% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $36.50 | $34.85 | $1.65 | 18,088.0 | +2.77% |
| Dec 19, 2024 | $35.77 | $35.30 | $0.4688 | 3,714.0 | +0.60% |
| Dec 18, 2024 | $36.90 | $35.23 | $1.67 | 6,853.0 | -4.71% |
| Dec 17, 2024 | $37.26 | $36.62 | $0.6422 | 8,518.0 | -1.46% |
| Dec 16, 2024 | $37.64 | $36.97 | $0.67 | 32,148.0 | +0.95% |
| Dec 13, 2024 | $37.17 | $36.96 | $0.21 | 8,112.0 | +0.29% |
| Dec 12, 2024 | $37.27 | $37.01 | $0.26 | 3,140.0 | +0.03% |
| Dec 11, 2024 | $37.13 | $36.53 | $0.60 | 8,108.0 | +1.80% |
| Dec 10, 2024 | $37.06 | $36.40 | $0.6635 | 5,544.0 | -1.28% |
| Dec 09, 2024 | $38.51 | $36.87 | $1.64 | 34,880.0 | -3.72% |
| Dec 06, 2024 | $38.31 | $37.84 | $0.4722 | 14,441.0 | +1.19% |
| Dec 05, 2024 | $38.24 | $37.84 | $0.3998 | 68,413.0 | -0.01% |
| Dec 04, 2024 | $38.02 | $37.62 | $0.395 | 13,154.0 | -0.14% |
| Dec 03, 2024 | $37.93 | $37.54 | $0.3899 | 10,552.0 | +1.22% |
| Dec 02, 2024 | $38.02 | $37.40 | $0.62 | 13,639.0 | -1.43% |
| Nov 29, 2024 | $38.11 | $37.92 | $0.19 | 9,890.0 | +0.56% |
| Nov 27, 2024 | $37.95 | $37.55 | $0.40 | 13,649.0 | -0.06% |
| Nov 26, 2024 | $37.85 | $37.49 | $0.36 | 17,251.0 | +0.14% |
| Nov 25, 2024 | $38.40 | $37.69 | $0.71 | 16,385.0 | +0.06% |
| Nov 22, 2024 | $37.73 | $37.17 | $0.56 | 15,028.0 | +1.72% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.51 | $34.85 | $3.66 | 267,392.0 | -4.10% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):