Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.25
-0.06 (-0.33%)
At close: Aug 15, 2025, 4:00 PM
18.25
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.3518.3518.3118.32-0.05%6,205
Aug 14, 202518.3718.3718.3118.3118.31-0.99%2,039
Aug 13, 202518.5018.5518.4518.4918.490.51%18,565
Aug 12, 202518.2718.4118.2718.4018.402.00%8,151
Aug 11, 202518.1318.2018.0418.0418.04-0.58%3,843
Aug 8, 202518.1718.2118.1418.1518.150.19%6,799
Aug 7, 202518.4118.4118.0818.1118.110.58%22,760
Aug 6, 202517.9518.0217.8818.0118.010.76%16,899
Aug 5, 202518.2918.2917.8617.8717.870.03%6,355
Aug 4, 202517.8918.0117.7717.8717.871.43%223,762
Aug 1, 202517.1717.6617.1717.6117.61-0.54%15,621
Jul 31, 202517.8317.8317.7117.7117.71-1.12%7,750
Jul 30, 202517.9918.0117.8517.9117.91-0.39%2,063
Jul 29, 202518.0718.0817.9817.9817.98-0.06%8,024
Jul 28, 202518.0118.0717.9817.9917.99-0.69%2,842
Jul 25, 202518.1018.1418.1018.1218.12-0.05%774
Jul 24, 202518.1418.1918.1018.1218.12-0.04%15,270
Jul 23, 202518.1018.1418.0718.1318.130.23%6,418
Jul 22, 202518.2518.2518.0218.0918.09-13,469
Jul 21, 202518.0718.1418.0718.0918.090.66%1,825
Jul 18, 202518.0718.0717.9717.9717.97-0.04%7,226
Jul 17, 202517.9317.9917.9117.9817.980.37%1,262
Jul 16, 202517.8317.9217.8017.9117.910.25%10,966
Jul 15, 202517.8317.8917.8217.8717.870.43%1,158
Jul 14, 202517.6917.8617.6917.7917.79-0.08%2,159
Jul 11, 202517.8217.8417.8117.8117.81-0.20%3,457
Jul 10, 202517.8017.8417.7717.8417.840.73%685
Jul 9, 202517.7317.7617.7117.7117.710.62%359
Jul 8, 202517.6217.6717.2417.6017.600.28%6,672
Jul 7, 202517.6417.7017.0017.5517.55-1.29%9,228
Jul 3, 202517.8017.8017.7817.7817.780.23%1,400
Jul 2, 202517.6517.7917.6517.7417.740.61%2,436
Jul 1, 202517.6717.6717.6017.6317.630.02%7,776
Jun 30, 202517.5717.6617.5717.6317.630.10%7,336
Jun 27, 202517.6117.6317.5717.6117.61-0.88%4,092
Jun 26, 202517.7517.8117.7517.7717.640.47%5,377
Jun 25, 202517.6917.6917.6517.6917.560.31%4,480
Jun 24, 202517.5817.6317.5517.6317.502.19%1,569
Jun 23, 202517.2517.2517.2117.2517.131.25%1,528
Jun 20, 202517.1817.2017.0417.0416.92-1.10%4,446
Jun 18, 202517.3117.4517.2217.2317.10-0.03%4,172
Jun 17, 202517.3317.3517.2317.2417.11-1.15%2,458
Jun 16, 202517.4717.4917.4417.4417.311.05%2,915
Jun 13, 202517.2517.2717.2517.2517.13-1.30%2,592
Jun 12, 202517.2818.5017.2817.4817.350.96%8,494
Jun 11, 202518.5018.5017.2917.3217.190.55%6,960
Jun 10, 202517.2017.2217.2017.2217.090.88%2,880
Jun 9, 202517.0217.1317.0217.0716.950.77%4,249
Jun 6, 202517.0417.0416.8916.9416.820.15%9,643
Jun 5, 202516.9416.9416.9216.9216.790.05%4,830