SmartETFs Asia Pacific Dividend Builder ETF (NY:ADIV)

17.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.57 17.66 17.57 17.63 7,336 +0.02(+0.10%)
Jun 27, 2025 17.61 17.63 17.57 17.61 4,092 -0.03(-0.15%)
Jun 26, 2025 17.62 17.68 17.62 17.64 5,416 +0.08(+0.47%)
Jun 25, 2025 17.56 17.56 17.52 17.56 4,513 +0.05(+0.31%)
Jun 24, 2025 17.45 17.50 17.42 17.50 1,580 +0.37(+2.18%)
Jun 23, 2025 17.12 17.13 17.08 17.13 1,539 +0.21(+1.25%)
Jun 20, 2025 17.05 17.07 16.92 16.92 4,478 -0.19(-1.10%)
Jun 18, 2025 17.18 17.32 17.09 17.10 4,202 -0.00(-0.03%)
Jun 17, 2025 17.20 17.22 17.10 17.11 2,476 -0.20(-1.15%)
Jun 16, 2025 17.34 17.36 17.31 17.31 2,936 +0.18(+1.05%)
Jun 13, 2025 17.12 17.14 17.12 17.13 2,611 -0.23(-1.30%)
Jun 12, 2025 17.15 18.36 17.15 17.35 8,556 +0.17(+0.96%)
Jun 11, 2025 18.36 18.36 17.16 17.19 7,011 +0.09(+0.55%)
Jun 10, 2025 17.07 17.09 17.07 17.09 2,901 +0.15(+0.88%)
Jun 09, 2025 16.90 17.00 16.90 16.95 4,280 +0.13(+0.77%)
Jun 06, 2025 16.92 16.92 16.76 16.82 9,714 +0.02(+0.15%)
Jun 05, 2025 16.81 16.81 16.79 16.79 4,865 +0.01(+0.05%)
Jun 04, 2025 16.76 17.44 16.71 16.78 7,658 +0.10(+0.60%)
Jun 03, 2025 16.62 16.68 16.61 16.68 1,270 +0.15(+0.88%)
Jun 02, 2025 16.54 16.54 16.54 16.54 131 +0.07(+0.41%)
May 30, 2025 16.44 16.47 16.44 16.47 636 -0.09(-0.54%)
May 29, 2025 16.55 16.62 16.53 16.56 14,284 +0.03(+0.21%)
May 28, 2025 16.52 16.52 16.52 16.52 2,049 +0.03(+0.17%)
May 27, 2025 16.48 16.50 16.48 16.50 317 +0.04(+0.24%)
May 23, 2025 16.41 16.46 16.41 16.46 1,008 +0.13(+0.79%)
May 22, 2025 16.33 16.39 16.33 16.33 2,734 -0.02(-0.13%)
May 21, 2025 16.45 16.45 16.34 16.35 11,773 +0.05(+0.30%)
May 20, 2025 16.27 16.30 16.27 16.30 4,247 +0.00(+0.00%)
May 19, 2025 16.25 16.31 16.21 16.30 2,691 +0.05(+0.34%)
May 16, 2025 16.25 16.25 16.21 16.25 694 -0.02(-0.12%)
May 15, 2025 16.21 16.32 16.19 16.27 2,315 +0.09(+0.57%)
May 14, 2025 16.20 16.87 16.13 16.17 16,599 +0.02(+0.13%)
May 13, 2025 16.05 16.18 16.02 16.15 6,480 +0.14(+0.90%)
May 12, 2025 16.04 16.04 16.01 16.01 2,788 +0.28(+1.76%)
May 09, 2025 15.76 15.79 15.73 15.73 881 +0.09(+0.57%)
May 08, 2025 15.64 15.64 15.64 15.64 8 +0.05(+0.35%)
May 07, 2025 15.58 15.59 15.51 15.59 962 -0.11(-0.72%)
May 06, 2025 15.61 15.70 15.61 15.70 5,380 -0.03(-0.22%)
May 05, 2025 15.73 15.73 15.73 15.73 114 +0.08(+0.50%)
May 02, 2025 15.71 15.71 15.66 15.66 13,006 +0.35(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.