Get the Stockscreener App
18.33
0.22%
0.04
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History
The historical daily chart and data for Smartetfs Asia Pacific Dividend Builder Etf stock (ADIV), show that the latest closing stock price as of November 03, 2025, is $18.33.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $18.83, occurred on September 15, 2025.
- The lowest Smartetfs Asia Pacific Dividend Builder Etf stock price recorded was $12.77 on October 20, 2023. Since then, Smartetfs Asia Pacific Dividend Builder Etf's stock price has risen over 43.49% to $18.33 now.
- The 52-week high stock price for ADIV is $18.83, representing a 2.73% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ADIV is $13.43, indicating a -26.75% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ADIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $18.41 | $18.00 | $0.4136 | 5,314.0 | +0.38% |
| Oct 31, 2025 | $18.35 | $18.27 | $0.0799 | 5,506.0 | -0.27% |
| Oct 30, 2025 | $18.40 | $18.33 | $0.07 | 5,447.0 | -1.03% |
| Oct 29, 2025 | $18.65 | $18.53 | $0.12 | 1,756.0 | -0.27% |
| Oct 28, 2025 | $18.63 | $18.51 | $0.12 | 5,359.0 | +0.81% |
| Oct 27, 2025 | $18.50 | $18.34 | $0.1599 | 11,566.0 | +0.38% |
| Oct 24, 2025 | $18.43 | $18.36 | $0.07 | 11,480.0 | +0.05% |
| Oct 23, 2025 | $18.35 | $18.32 | $0.03 | 2,059.0 | +1.27% |
| Oct 22, 2025 | $18.23 | $18.10 | $0.125 | 6,310.0 | -0.47% |
| Oct 21, 2025 | $18.27 | $18.17 | $0.10 | 3,135.0 | -0.95% |
| Oct 20, 2025 | $18.38 | $18.14 | $0.2434 | 4,658.0 | +1.52% |
| Oct 17, 2025 | $18.11 | $18.08 | $0.0224 | 609.0 | -0.06% |
| Oct 16, 2025 | $18.20 | $18.10 | $0.105 | 13,419.0 | +0.98% |
| Oct 15, 2025 | $18.02 | $17.94 | $0.085 | 4,840.0 | +0.50% |
| Oct 14, 2025 | $17.93 | $17.83 | $0.10 | 10,104.0 | -0.45% |
| Oct 13, 2025 | $18.01 | $17.87 | $0.14 | 7,132.0 | +1.88% |
| Oct 10, 2025 | $18.18 | $17.52 | $0.6564 | 14,423.0 | -2.44% |
| Oct 09, 2025 | $18.15 | $18.04 | $0.11 | 2,837.0 | -0.88% |
| Oct 08, 2025 | $18.22 | $18.15 | $0.07 | 1,780.0 | +0.28% |
| Oct 07, 2025 | $18.20 | $18.15 | $0.05 | 13,374.0 | -0.62% |
| Oct 06, 2025 | $18.28 | $18.19 | $0.09 | 4,410.0 | +0.34% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartetfs Asia Pacific Dividend Builder Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartetfs Asia Pacific Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $18.41 | $18.00 | $0.4136 | 5,314.0 | +0.38% |
| Oct, 2025 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| Sep, 2025 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| Aug, 2025 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| Jul, 2025 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| Jun, 2025 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| May, 2025 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| Apr, 2025 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| Mar, 2025 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| Feb, 2025 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| Jan, 2025 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| Nov, 2024 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| Oct, 2024 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| Sep, 2024 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| Aug, 2024 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| Jul, 2024 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| Jun, 2024 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| May, 2024 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| Apr, 2024 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| Mar, 2024 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| Feb, 2024 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| Jan, 2024 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
Smartetfs Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.05 | $13.25 | $0.801 | 21,449.0 | +2.05% |
| Nov, 2023 | $15.03 | $13.01 | $2.02 | 10,971.0 | +6.58% |
| Oct, 2023 | $13.47 | $12.77 | $0.6952 | 7,043.0 | +0.00% |
0.39%
0.57%
Cap:
|
Volume (24h):