Get the Stockscreener App
16.59
0.54%
-0.0906
After Hours:
16.56
-0.0294
-0.18%
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 May 30, 2025, is $16.59.
- Smartetfs Asia Pacific Dividend Builder Etf all-time high stock price is $17.60, occurred on October 07, 2024.
- 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 29.86% to $16.59 now.
- The 52-week high stock price for ADIV is $17.60, representing a 6.09% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADIV is $13.43, indicating a -19.06% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $16.59 | $16.56 | $0.0294 | 632.0 | -0.54% |
| May 29, 2025 | $16.74 | $16.65 | $0.09 | 14,180.0 | +0.21% |
| May 28, 2025 | $16.65 | $16.64 | $0.0057 | 2,035.0 | +0.17% |
| May 27, 2025 | $16.62 | $16.61 | $0.0123 | 315.0 | +0.24% |
| May 23, 2025 | $16.58 | $16.53 | $0.0469 | 1,001.0 | +0.79% |
| May 22, 2025 | $16.51 | $16.45 | $0.0632 | 2,714.0 | -0.13% |
| May 21, 2025 | $16.57 | $16.46 | $0.11 | 11,687.0 | +0.30% |
| May 20, 2025 | $16.42 | $16.39 | $0.03 | 4,216.0 | +0.00% |
| May 19, 2025 | $16.43 | $16.33 | $0.10 | 2,672.0 | +0.34% |
| May 16, 2025 | $16.36 | $16.32 | $0.04 | 689.0 | -0.12% |
| May 15, 2025 | $16.44 | $16.31 | $0.13 | 2,299.0 | +0.57% |
| May 14, 2025 | $17.00 | $16.25 | $0.745 | 16,478.0 | +0.13% |
| May 13, 2025 | $16.30 | $16.14 | $0.1595 | 6,433.0 | +0.90% |
| May 12, 2025 | $16.16 | $16.12 | $0.0354 | 2,768.0 | +1.76% |
| May 09, 2025 | $15.91 | $15.85 | $0.065 | 875.0 | +0.57% |
| May 08, 2025 | $15.75 | $15.75 | $0.00 | 8.00 | +0.35% |
| May 07, 2025 | $15.70 | $15.62 | $0.0804 | 955.0 | -0.72% |
| May 06, 2025 | $15.81 | $15.73 | $0.0848 | 5,341.0 | -0.22% |
| May 05, 2025 | $15.85 | $15.85 | $0.00 | 114.0 | +0.50% |
| May 02, 2025 | $15.83 | $15.77 | $0.0583 | 12,911.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.00 | $15.42 | $1.58 | 90,336.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):