Get the Stockscreener App
42.39
1.79%
-0.7705
After Hours:
42.36
-0.0295
-0.07%
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 March 05, 2026, is $42.39.
- Adaptiv Select Etf all-time high stock price is $46.31, occurred on January 22, 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 90.88% to $42.39 now.
- The 52-week high stock price for ADPV is $46.31, representing a 9.25% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for ADPV is $32.81, indicating a -22.60% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $42.74 | $42.10 | $0.639 | 3,673.0 | -1.79% |
| Mar 04, 2026 | $43.43 | $43.11 | $0.3181 | 17,718.0 | +0.48% |
| Mar 03, 2026 | $43.13 | $42.39 | $0.7404 | 3,415.0 | -3.48% |
| Mar 02, 2026 | $44.51 | $44.07 | $0.44 | 4,030.0 | -1.43% |
| Feb 27, 2026 | $45.30 | $45.00 | $0.30 | 12,180.0 | -1.66% |
| Feb 26, 2026 | $45.91 | $45.01 | $0.90 | 2,558.0 | +0.76% |
| Feb 25, 2026 | $45.86 | $45.54 | $0.32 | 18,281.0 | +0.43% |
| Feb 24, 2026 | $45.48 | $44.78 | $0.695 | 11,057.0 | +1.24% |
| Feb 23, 2026 | $45.25 | $44.47 | $0.78 | 5,557.0 | -1.29% |
| Feb 20, 2026 | $45.40 | $44.93 | $0.4748 | 10,088.0 | +0.67% |
| Feb 19, 2026 | $45.10 | $44.75 | $0.35 | 4,553.0 | -0.07% |
| Feb 18, 2026 | $45.54 | $45.00 | $0.5375 | 2,736.0 | +0.98% |
| Feb 17, 2026 | $44.78 | $44.39 | $0.39 | 13,690.0 | +0.07% |
| Feb 13, 2026 | $45.10 | $44.00 | $1.10 | 28,240.0 | +0.29% |
| Feb 12, 2026 | $45.90 | $44.41 | $1.49 | 7,911.0 | -2.43% |
| Feb 11, 2026 | $45.76 | $45.23 | $0.53 | 3,922.0 | +0.51% |
| Feb 10, 2026 | $45.58 | $45.24 | $0.34 | 13,371.0 | -0.42% |
| Feb 09, 2026 | $45.71 | $45.17 | $0.54 | 14,736.0 | +0.37% |
| Feb 06, 2026 | $45.43 | $44.63 | $0.80 | 10,497.0 | +4.34% |
| Feb 05, 2026 | $44.30 | $43.42 | $0.8823 | 12,430.0 | -2.16% |
| Feb 04, 2026 | $45.13 | $43.71 | $1.42 | 23,276.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $44.51 | $42.10 | $2.41 | 32,509.0 | -6.11% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):