Get the Stockscreener App
36.29
0.60%
0.2156
After Hours:
36.19
-0.0977
-0.27%
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 18, 2024, is $36.29.
- Adaptiv Select Etf all-time high stock price is $36.78, occurred on November 11, 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 63.40% to $36.29 now.
- The 52-week high stock price for ADPV is $36.78, representing a 1.36% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ADPV is $23.27, indicating a -35.87% decrease from the current share price, occurred on December 07, 2023.
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 18, 2024 | $36.38 | $36.07 | $0.3089 | 12,647.0 | +0.60% |
| Nov 15, 2024 | $36.07 | $35.63 | $0.4421 | 7,270.0 | +1.00% |
| Nov 14, 2024 | $35.94 | $35.71 | $0.2263 | 8,874.0 | -0.77% |
| Nov 13, 2024 | $36.56 | $35.99 | $0.5633 | 2,360.0 | -0.68% |
| Nov 12, 2024 | $36.47 | $35.96 | $0.51 | 3,712.0 | -0.80% |
| Nov 11, 2024 | $36.78 | $36.30 | $0.485 | 6,938.0 | +1.24% |
| Nov 08, 2024 | $36.09 | $35.46 | $0.6252 | 4,685.0 | +1.99% |
| Nov 07, 2024 | $35.43 | $35.24 | $0.19 | 6,975.0 | +1.71% |
| Nov 06, 2024 | $34.78 | $34.03 | $0.7528 | 6,805.0 | +4.96% |
| Nov 05, 2024 | $33.14 | $32.82 | $0.3193 | 5,212.0 | +3.16% |
| Nov 04, 2024 | $32.28 | $32.12 | $0.1558 | 2,145.0 | -0.74% |
| Nov 01, 2024 | $32.91 | $32.36 | $0.5478 | 4,800.0 | -1.59% |
| Oct 31, 2024 | $33.20 | $32.89 | $0.3144 | 6,604.0 | -1.84% |
| Oct 30, 2024 | $33.76 | $33.50 | $0.2584 | 2,900.0 | +0.11% |
| Oct 29, 2024 | $33.51 | $33.27 | $0.24 | 6,018.0 | -0.15% |
| Oct 28, 2024 | $33.58 | $33.46 | $0.12 | 13,697.0 | +1.21% |
| Oct 25, 2024 | $33.45 | $33.12 | $0.3299 | 1,947.0 | -0.26% |
| Oct 24, 2024 | $33.20 | $33.03 | $0.1691 | 20,786.0 | +1.05% |
| Oct 23, 2024 | $33.09 | $32.80 | $0.29 | 1,602.0 | -0.01% |
| Oct 22, 2024 | $32.87 | $32.74 | $0.125 | 37,314.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $36.78 | $32.12 | $4.66 | 85,070.0 | +10.35% |
| 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% |
0.46%
Cap:
|
Volume (24h):