loading

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 22, 2025, is $18.32.
  • Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $18.55, occurred on August 13, 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 43.41% to $18.32 now.
  • The 52-week high stock price for ADIV is $18.55, representing a 1.26% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for ADIV is $13.43, indicating a -26.71% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ADIV historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $18.32 $18.32 $0.00 3,355.0 +0.94%
Aug 21, 2025 $18.16 $18.11 $0.05 13,261.0 -0.17%
Aug 20, 2025 $18.18 $18.12 $0.06 4,292.0 -0.11%
Aug 19, 2025 $18.29 $18.15 $0.14 6,010.0 -0.50%
Aug 18, 2025 $18.30 $18.24 $0.0646 2,964.0 +0.23%
Aug 15, 2025 $18.35 $18.24 $0.11 17,723.0 -0.33%
Aug 14, 2025 $18.37 $18.31 $0.06 2,039.0 -0.99%
Aug 13, 2025 $18.55 $18.45 $0.10 18,565.0 +0.51%
Aug 12, 2025 $18.41 $18.27 $0.14 8,151.0 +2.00%
Aug 11, 2025 $18.20 $18.04 $0.16 3,843.0 -0.58%
Aug 08, 2025 $18.21 $18.14 $0.07 6,799.0 +0.19%
Aug 07, 2025 $18.41 $18.08 $0.33 22,760.0 +0.58%
Aug 06, 2025 $18.02 $17.88 $0.139 16,899.0 +0.76%
Aug 05, 2025 $18.29 $17.86 $0.4261 6,355.0 +0.03%
Aug 04, 2025 $18.01 $17.77 $0.2399 223,762.0 +1.43%
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%

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 $18.55 $17.17 $1.38 375,754.0 +3.44%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):