Get the Stockscreener App
17.61
0.54%
-0.0963
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 August 01, 2025, is $17.61.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $18.50, occurred on June 11, 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 37.88% to $17.61 now.
- The 52-week high stock price for ADIV is $18.50, representing a 5.03% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for ADIV is $13.43, indicating a -23.77% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $17.66 | $17.17 | $0.49 | 15,621.0 | -0.54% |
| Jul 31, 2025 | $17.83 | $17.71 | $0.12 | 7,750.0 | -1.12% |
| Jul 30, 2025 | $18.01 | $17.85 | $0.16 | 2,063.0 | -0.39% |
| Jul 29, 2025 | $18.08 | $17.98 | $0.10 | 8,024.0 | -0.06% |
| Jul 28, 2025 | $18.07 | $17.98 | $0.09 | 2,842.0 | -0.69% |
| Jul 25, 2025 | $18.14 | $18.10 | $0.04 | 774.0 | -0.05% |
| Jul 24, 2025 | $18.19 | $18.10 | $0.09 | 15,270.0 | -0.04% |
| Jul 23, 2025 | $18.14 | $18.10 | $0.04 | 3,983.0 | +0.22% |
| Jul 22, 2025 | $18.25 | $18.02 | $0.2301 | 13,469.0 | +0.00% |
| Jul 21, 2025 | $18.14 | $18.07 | $0.0717 | 1,825.0 | +0.66% |
| Jul 18, 2025 | $18.07 | $17.97 | $0.10 | 7,226.0 | -0.04% |
| Jul 17, 2025 | $17.99 | $17.91 | $0.0836 | 1,262.0 | +0.38% |
| Jul 16, 2025 | $17.92 | $17.80 | $0.12 | 10,966.0 | +0.25% |
| Jul 15, 2025 | $17.89 | $17.82 | $0.07 | 1,158.0 | +0.43% |
| Jul 14, 2025 | $17.86 | $17.69 | $0.17 | 2,159.0 | -0.08% |
| Jul 11, 2025 | $17.84 | $17.80 | $0.0352 | 3,457.0 | -0.20% |
| Jul 10, 2025 | $17.84 | $17.77 | $0.07 | 685.0 | +0.73% |
| Jul 09, 2025 | $17.76 | $17.71 | $0.052 | 359.0 | +0.62% |
| Jul 08, 2025 | $17.67 | $17.24 | $0.43 | 6,672.0 | +0.28% |
| Jul 07, 2025 | $17.70 | $17.00 | $0.695 | 9,228.0 | -1.29% |
| Jul 03, 2025 | $17.80 | $17.78 | $0.02 | 1,400.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $17.66 | $17.17 | $0.49 | 15,621.0 | +0.00% |
| Jul, 2025 | $18.25 | $17.00 | $1.25 | 126,405.0 | -0.09% |
| 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% |
0.86%
Cap:
|
Volume (24h):