Get the Stockscreener App
18.01
1.54%
-0.2826
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 December 12, 2025, is $18.01.
- Guinness Atkinson Asia Pacific Dividend Builder Etf all-time high stock price is $18.83, occurred on September 15, 2025.
- 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 40.98% to $18.01 now.
- The 52-week high stock price for ADIV is $18.83, representing a 4.56% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ADIV is $13.43, indicating a -25.45% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.29 | $17.84 | $0.45 | 5,097.0 | -1.54% |
| Dec 11, 2025 | $18.30 | $18.26 | $0.0448 | 5,117.0 | -0.40% |
| Dec 10, 2025 | $18.37 | $18.24 | $0.13 | 3,853.0 | +1.19% |
| Dec 09, 2025 | $18.24 | $18.13 | $0.11 | 12,330.0 | -0.37% |
| Dec 08, 2025 | $18.23 | $18.19 | $0.0409 | 11,546.0 | -0.99% |
| Dec 05, 2025 | $18.40 | $18.38 | $0.02 | 140,024.0 | +0.38% |
| Dec 04, 2025 | $18.33 | $18.27 | $0.0599 | 11,139.0 | -0.05% |
| Dec 03, 2025 | $18.40 | $18.27 | $0.13 | 8,710.0 | -0.37% |
| Dec 02, 2025 | $18.47 | $18.33 | $0.14 | 18,714.0 | -0.39% |
| Dec 01, 2025 | $18.50 | $18.41 | $0.0933 | 15,296.0 | -0.11% |
| Nov 28, 2025 | $18.50 | $18.50 | $0.00 | 115.0 | -0.54% |
| Nov 26, 2025 | $18.60 | $18.57 | $0.0299 | 971.0 | +0.16% |
| Nov 25, 2025 | $18.83 | $18.43 | $0.4045 | 7,083.0 | +1.59% |
| Nov 24, 2025 | $18.35 | $18.27 | $0.08 | 2,668.0 | +0.85% |
| Nov 21, 2025 | $18.22 | $17.73 | $0.49 | 12,082.0 | +0.03% |
| Nov 20, 2025 | $18.50 | $18.08 | $0.42 | 14,221.0 | -1.11% |
| Nov 19, 2025 | $18.39 | $18.25 | $0.1399 | 4,221.0 | +0.17% |
| Nov 18, 2025 | $18.34 | $18.21 | $0.13 | 5,949.0 | -0.82% |
| Nov 17, 2025 | $18.59 | $18.44 | $0.1455 | 7,672.0 | -1.11% |
| Nov 14, 2025 | $18.65 | $18.62 | $0.025 | 3,769.0 | +0.51% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.50 | $17.84 | $0.66 | 236,923.0 | -2.65% |
| 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% |
Guinness Atkinson 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% |
0.33%
Cap:
|
Volume (24h):