Get the Stockscreener App
19.54
0.33%
0.075
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History
The historical daily chart and data for Guinness Atkinson Asia Pacific Dividend Builder Etf stock (ADIV), show that the latest closing stock price as of June 16, 2026, is $19.54.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $19.74, occurred on June 02, 2026.
- The lowest Guinness Atkinson Asia Pacific Dividend Builder Etf stock price recorded was $12.77 on October 20, 2023. Since then, Guinness Atkinson Asia Pacific Dividend Builder Etf's stock price has risen over 52.96% to $19.54 now.
- The 52-week high stock price for ADIV is $19.74, representing a 1.02% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for ADIV is $17.00, indicating a -13.00% decrease from the current share price, occurred on July 07, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $19.54 | $19.51 | $0.03 | 402.0 | +0.39% |
| Jun 15, 2026 | $19.50 | $19.46 | $0.0391 | 1,644.0 | +0.91% |
| Jun 12, 2026 | $19.30 | $19.22 | $0.08 | 6,977.0 | +2.12% |
| Jun 11, 2026 | $19.27 | $18.89 | $0.3805 | 36,352.0 | +0.05% |
| Jun 10, 2026 | $19.09 | $18.88 | $0.215 | 13,093.0 | +0.31% |
| Jun 09, 2026 | $18.96 | $18.67 | $0.29 | 6,217.0 | +0.11% |
| Jun 08, 2026 | $18.85 | $18.76 | $0.09 | 3,629.0 | +0.43% |
| Jun 05, 2026 | $18.99 | $18.69 | $0.30 | 5,011.0 | -3.11% |
| Jun 04, 2026 | $19.35 | $19.16 | $0.19 | 8,966.0 | -0.56% |
| Jun 03, 2026 | $19.50 | $19.41 | $0.09 | 3,896.0 | -1.20% |
| Jun 02, 2026 | $19.74 | $19.46 | $0.28 | 10,935.0 | +0.90% |
| Jun 01, 2026 | $19.54 | $18.00 | $1.54 | 2,278.0 | +1.47% |
| May 29, 2026 | $19.23 | $19.18 | $0.05 | 3,896.0 | +0.62% |
| May 28, 2026 | $19.09 | $18.87 | $0.22 | 1,778.0 | -0.17% |
| May 27, 2026 | $19.14 | $19.07 | $0.07 | 1,736.0 | -0.97% |
| May 26, 2026 | $19.31 | $19.22 | $0.0887 | 584.0 | +1.36% |
| May 22, 2026 | $19.09 | $18.96 | $0.1309 | 1,631.0 | +0.27% |
| May 21, 2026 | $19.01 | $18.72 | $0.2899 | 7,137.0 | +0.97% |
| May 20, 2026 | $18.86 | $18.50 | $0.355 | 10,515.0 | +0.67% |
| May 19, 2026 | $18.78 | $18.52 | $0.26 | 18,901.0 | -1.20% |
Guinness Atkinson 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 Guinness Atkinson 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 Guinness Atkinson Asia Pacific Dividend Builder Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $19.74 | $18.00 | $1.74 | 99,400.0 | +1.73% |
| May, 2026 | $19.35 | $18.50 | $0.845 | 88,923.0 | +1.63% |
| Apr, 2026 | $18.99 | $17.39 | $1.60 | 227,894.0 | +7.41% |
| Mar, 2026 | $18.90 | $17.23 | $1.67 | 1,073,436.0 | -7.52% |
| Feb, 2026 | $19.38 | $18.41 | $0.97 | 350,329.0 | +2.39% |
| Jan, 2026 | $18.94 | $18.24 | $0.6984 | 234,612.0 | +2.49% |
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.50 | $17.76 | $0.74 | 350,902.0 | -1.30% |
| Nov, 2025 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| 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% |
Guinness Atkinson 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% |
0.40%
0.22%
Cap:
|
Volume (24h):