Get the Stockscreener App
40.37
2.59%
1.02
Adaptiv Select Etf Stock (ADPV) Price History
The historical daily chart and data for Adaptiv Select Etf stock (ADPV), show that the latest closing stock price as of August 22, 2025, is $40.37.
- Adaptiv Select Etf all-time high stock price is $42.49, occurred on February 18, 2025.
- The lowest Adaptiv Select Etf stock price recorded was $22.21 on October 27, 2023. Since then, Adaptiv Select Etf's stock price has risen over 81.78% to $40.37 now.
- The 52-week high stock price for ADPV is $42.49, representing a 5.26% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ADPV is $30.64, indicating a -24.09% decrease from the current share price, occurred on September 11, 2024.
The table below shows more information about ADPV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $40.56 | $39.37 | $1.19 | 26,859.0 | +2.59% |
| Aug 21, 2025 | $39.49 | $39.08 | $0.4099 | 16,173.0 | +0.25% |
| Aug 20, 2025 | $39.25 | $38.45 | $0.805 | 25,367.0 | +0.05% |
| Aug 19, 2025 | $40.02 | $39.10 | $0.9214 | 11,486.0 | -3.06% |
| Aug 18, 2025 | $40.54 | $40.14 | $0.40 | 50,948.0 | -0.54% |
| Aug 15, 2025 | $40.71 | $40.40 | $0.31 | 18,434.0 | -0.37% |
| Aug 14, 2025 | $41.12 | $40.54 | $0.5716 | 13,989.0 | -1.23% |
| Aug 13, 2025 | $41.53 | $40.81 | $0.7224 | 20,811.0 | +0.59% |
| Aug 12, 2025 | $41.13 | $40.82 | $0.3094 | 25,641.0 | +1.63% |
| Aug 11, 2025 | $41.05 | $40.45 | $0.605 | 38,117.0 | -0.30% |
| Aug 08, 2025 | $41.04 | $40.56 | $0.4802 | 31,014.0 | +0.42% |
| Aug 07, 2025 | $40.80 | $40.08 | $0.72 | 19,567.0 | +0.61% |
| Aug 06, 2025 | $40.26 | $39.93 | $0.33 | 38,487.0 | +0.03% |
| Aug 05, 2025 | $40.38 | $39.70 | $0.685 | 9,090.0 | -0.39% |
| Aug 04, 2025 | $40.37 | $39.65 | $0.7169 | 6,549.0 | +2.54% |
| Aug 01, 2025 | $39.80 | $38.59 | $1.21 | 73,546.0 | -1.95% |
| Jul 31, 2025 | $40.67 | $40.02 | $0.6499 | 16,009.0 | +0.65% |
| Jul 30, 2025 | $40.07 | $39.62 | $0.4467 | 12,715.0 | +0.75% |
| Jul 29, 2025 | $40.22 | $39.50 | $0.72 | 16,719.0 | -1.47% |
| Jul 28, 2025 | $40.38 | $39.90 | $0.48 | 11,197.0 | -0.17% |
| Jul 25, 2025 | $40.18 | $39.94 | $0.2417 | 4,403.0 | +0.73% |
| Jul 24, 2025 | $40.13 | $39.82 | $0.3099 | 14,078.0 | -0.57% |
Adaptiv Select Etf Stock (ADPV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptiv Select Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADPV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptiv Select Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptiv Select Etf Stock (ADPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $41.53 | $38.45 | $3.09 | 452,937.0 | +0.72% |
| Jul, 2025 | $40.69 | $36.27 | $4.42 | 350,665.0 | +8.37% |
| Jun, 2025 | $37.00 | $33.62 | $3.38 | 376,019.0 | +8.91% |
| May, 2025 | $34.91 | $33.56 | $1.35 | 428,760.0 | -1.52% |
| Apr, 2025 | $37.94 | $34.05 | $3.89 | 629,168.0 | +0.27% |
| Mar, 2025 | $38.67 | $32.81 | $5.86 | 478,579.0 | -8.72% |
| Feb, 2025 | $42.49 | $36.45 | $6.05 | 883,535.0 | -3.59% |
| Jan, 2025 | $39.32 | $34.64 | $4.68 | 513,724.0 | +9.82% |
Adaptiv Select Etf Stock (ADPV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.51 | $34.85 | $3.66 | 283,555.0 | -5.35% |
| Nov, 2024 | $38.40 | $32.12 | $6.28 | 177,989.0 | +15.49% |
| Oct, 2024 | $33.76 | $31.42 | $2.34 | 135,828.0 | +2.93% |
| Sep, 2024 | $32.30 | $30.64 | $1.66 | 127,049.0 | -0.35% |
| Aug, 2024 | $32.08 | $27.58 | $4.50 | 90,275.0 | +2.96% |
| Jul, 2024 | $31.69 | $30.06 | $1.63 | 126,816.0 | +2.93% |
| Jun, 2024 | $30.94 | $29.40 | $1.54 | 111,618.0 | -2.30% |
| May, 2024 | $31.84 | $28.43 | $3.41 | 384,960.0 | +7.89% |
| Apr, 2024 | $30.67 | $27.61 | $3.06 | 131,745.0 | -4.32% |
| Mar, 2024 | $30.45 | $27.91 | $2.54 | 54,299.0 | +7.74% |
| Feb, 2024 | $27.84 | $24.92 | $2.92 | 76,760.0 | +11.81% |
| Jan, 2024 | $25.53 | $23.75 | $1.78 | 194,270.0 | +0.03% |
Adaptiv Select Etf Stock (ADPV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.18 | $23.27 | $1.91 | 160,411.0 | +5.84% |
| Nov, 2023 | $23.73 | $22.36 | $1.37 | 182,316.0 | +4.07% |
| Oct, 2023 | $24.75 | $22.21 | $2.54 | 145,949.0 | -6.80% |
| Sep, 2023 | $25.69 | $23.70 | $1.99 | 194,214.0 | -4.63% |
| Aug, 2023 | $25.82 | $23.98 | $1.85 | 188,054.0 | -1.73% |
| Jul, 2023 | $26.05 | $24.02 | $2.03 | 133,118.0 | +3.67% |
| Jun, 2023 | $24.96 | $22.78 | $2.18 | 123,337.0 | +10.28% |
| May, 2023 | $23.39 | $22.31 | $1.08 | 99,990.0 | -0.10% |
| Apr, 2023 | $23.46 | $22.31 | $1.15 | 91,374.0 | -3.43% |
| Mar, 2023 | $23.46 | $22.55 | $0.91 | 315,559.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):