Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
17.61
-0.16 (-0.88%)
At close: Jun 27, 2025, 4:00 PM
17.61
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202516.8817.5716.8316.9116.780.60%7,602
Jun 3, 202516.7416.8116.7316.8116.680.88%1,261
Jun 2, 202516.6616.6616.6616.6616.540.42%131
May 30, 202516.5616.5916.5616.5916.47-0.55%632
May 29, 202516.6716.7416.6516.6816.560.20%14,180
May 28, 202516.6416.6516.6416.6516.520.17%2,038
May 27, 202516.6116.6216.6116.6216.500.24%315
May 23, 202516.5316.5816.5316.5816.460.79%1,001
May 22, 202516.4516.5116.4516.4516.33-0.13%2,714
May 21, 202516.5716.5716.4616.4716.350.30%11,687
May 20, 202516.3916.4216.3916.4216.30-4,216
May 19, 202516.3716.4316.3316.4216.300.34%2,672
May 16, 202516.3716.3716.3316.3716.25-0.12%689
May 15, 202516.3316.4416.3116.3916.270.57%2,299
May 14, 202516.3217.0016.2516.2916.170.14%16,478
May 13, 202516.1716.3016.1416.2716.150.91%6,433
May 12, 202516.1616.1616.1216.1216.011.76%2,768
May 9, 202515.8715.9115.8515.8515.730.57%875
May 8, 202515.7615.7615.7615.7615.640.34%8
May 7, 202515.7015.7015.6215.7015.59-0.72%955
May 6, 202515.7315.8215.7315.8215.70-0.22%5,341
May 5, 202515.8515.8515.8515.8515.730.49%114
May 2, 202515.8315.8315.7715.7715.662.29%12,911
May 1, 202515.4815.4815.4215.4215.31-0.16%1,381
Apr 30, 202515.4415.4415.4415.4415.330.25%169
Apr 29, 202515.4215.4415.4115.4115.290.27%1,614
Apr 28, 202515.3415.4115.3415.3715.250.26%820
Apr 25, 202515.2415.3515.2315.3315.21-0.20%3,017
Apr 24, 202515.3615.3615.3615.3615.241.77%16
Apr 23, 202515.2615.2615.0915.0914.980.86%22,112
Apr 22, 202514.9514.9814.8514.9614.851.61%3,252
Apr 21, 202514.7814.7814.7214.7214.62-0.38%746
Apr 17, 202514.8414.8914.7814.7814.670.88%336
Apr 16, 202514.7314.8714.5414.6514.54-1.15%6,280