Free Trial

Adaptiv Select ETF (ADPV) Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ADPV Stock Alerts
$30.96
-0.23 (-0.74%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Adaptiv Select ETF Stock Price Performance

5 Day
Performance
-1.98%
1 Month
Performance
+8.24%
3 Month
Performance
+10.11%
6 Month
Performance
+29.66%
Year-To-Date
Performance
+24.39%
1 Year
Performance
+35.10%
Receive ADPV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptiv Select ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ADPV Stock Chart for Saturday, June, 1, 2024

ADPV Chart by TradingView

Adaptiv Select ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$31.15$30.67
-1.54%		$30.67$30.378,092 shs$59.19 million
05/30/2024$31.22$31.15
-0.22%		$31.19$30.942,527 shs$60.12 million
05/29/2024$31.54$31.22
-1.01%		$31.32$31.1210,445 shs$60.26 million
05/28/2024$31.59$31.54
-0.16%		$31.80$31.46148,876 shs$60.87 million
05/27/2024$31.59$31.59
+0.02%		$31.69$31.589,600 shs$60.97 million
05/24/2024$30.85$31.58
+2.38%		$31.69$31.589,617 shs$60.95 million
05/23/2024$31.15$30.85
-0.98%		$31.45$30.858,013 shs$59.53 million
05/22/2024$31.60$31.15
-1.42%		$31.84$31.0117,333 shs$60.12 million
05/21/2024$31.49$31.60
+0.35%		$31.63$31.4336,349 shs$60.99 million
05/20/2024$31.34$31.49
+0.49%		$31.57$31.399,387 shs$60.78 million
05/17/2024$31.28$31.34
+0.19%		$31.51$31.2713,821 shs$60.48 million
05/16/2024$31.65$31.28
-1.17%		$31.80$31.286,855 shs$60.37 million
05/15/2024$30.96$31.65
+2.23%		$31.68$31.3623,359 shs$61.08 million
05/14/2024$30.62$30.96
+1.11%		$30.96$30.5614,724 shs$59.75 million
05/13/2024$30.85$30.62
-0.73%		$31.37$30.629,133 shs$59.10 million
05/10/2024$30.93$30.85
-0.27%		$31.42$30.8112,197 shs$59.54 million
05/09/2024$30.45$30.93
+1.59%		$31.01$30.6318,820 shs$59.70 million
05/08/2024$29.89$30.45
+1.88%		$30.45$30.351,182 shs$58.77 million
05/07/2024$30.18$29.89
-0.97%		$30.24$29.896,060 shs$57.68 million
05/06/2024$29.54$30.18
+2.16%		$30.18$29.7916,728 shs$58.25 million
05/03/2024$29.04$29.54
+1.72%		$29.72$29.473,852 shs$57.01 million
05/02/2024$28.61$29.04
+1.51%		$29.06$28.966,253 shs$56.05 million
05/01/2024$28.70$28.61
-0.32%		$28.84$28.43923 shs$54.64 million
04/30/2024$29.27$28.70
-1.95%		$29.14$28.709,326 shs$54.82 million
04/29/2024$29.12$29.27
+0.53%		$29.33$29.241,293 shs$55.91 million
04/26/2024$28.69$29.12
+1.50%		$29.13$29.0917,107 shs$55.62 million
04/25/2024$28.59$28.69
+0.35%		$28.79$28.69484 shs$54.80 million
04/24/2024$28.50$28.59
+0.32%		$28.77$28.53888 shs$54.61 million
04/23/2024$27.87$28.50
+2.26%		$28.54$28.4012,687 shs$54.44 million
04/22/2024$27.71$27.87
+0.57%		$27.89$27.613,889 shs$53.23 million
04/19/2024$28.04$27.71
-1.17%		$27.79$27.651,337 shs$52.93 million
04/18/2024$28.28$28.04
-0.85%		$28.55$27.952,352 shs$53.56 million
04/17/2024$28.61$28.28
-1.15%		$28.62$28.281,048 shs$54.02 million
04/16/2024$28.54$28.61
+0.25%		$28.78$28.278,753 shs$54.65 million
04/15/2024$29.30$28.54
-2.59%		$29.59$28.456,278 shs$60.51 million
04/12/2024$29.95$29.30
-2.17%		$29.65$29.2010,407 shs$62.12 million
04/11/2024$29.72$29.95
+0.77%		$29.95$29.70406 shs$63.49 million
04/10/2024$29.99$29.72
-0.90%		$29.78$29.662,702 shs$63.01 million
04/09/2024$30.34$29.99
-1.15%		$30.22$29.774,027 shs$63.58 million
04/08/2024$30.28$30.34
+0.21%		$30.34$30.346,795 shs$64.32 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$29.81$30.28
+1.58%		$30.30$29.566,978 shs$64.19 million
04/04/2024$30.17$29.81
-1.19%		$30.57$29.817,297 shs$63.20 million
04/03/2024$29.60$30.17
+1.93%		$30.33$30.1514,477 shs$63.96 million
04/02/2024$29.74$29.60
-0.47%		$29.60$29.1110,678 shs$62.75 million
04/01/2024$30.00$29.74
-0.85%		$29.87$29.692,539 shs$63.05 million
03/29/2024$30.00$30.00
-0.02%		$30.11$29.902,882 shs$63.59 million
03/28/2024$29.89$30.00
+0.37%		$30.11$29.902,882 shs$63.60 million
03/27/2024$29.99$29.89
-0.33%		$29.89$29.682,039 shs$63.37 million
03/26/2024$30.17$29.99
-0.60%		$30.45$29.993,038 shs$63.58 million
03/25/2024$30.07$30.17
+0.34%		$30.36$30.175,253 shs$63.96 million
03/22/2024$30.24$30.07
-0.56%		$30.07$29.953,736 shs$63.75 million
03/21/2024$29.71$30.24
+1.78%		$30.35$30.081,957 shs$64.11 million
03/20/2024$28.96$29.71
+2.59%		$29.71$29.131,082 shs$62.99 million
03/19/2024$28.74$28.96
+0.77%		$28.96$28.426,928 shs$61.40 million
03/18/2024$28.41$28.74
+1.18%		$28.87$28.74175 shs$60.93 million
03/15/2024$28.54$28.41
-0.47%		$28.50$28.411,747 shs$60.22 million
03/14/2024$28.64$28.54
-0.35%		$28.60$28.531,195 shs$60.51 million
03/13/2024$28.46$28.64
+0.63%		$28.64$28.47232 shs$60.72 million
03/12/2024$28.08$28.46
+1.35%		$28.46$28.2410,301 shs$60.34 million
03/11/2024$28.42$28.08
-1.20%		$28.22$28.082,078 shs$59.53 million
03/08/2024$28.54$28.42
-0.42%		$28.45$28.403,498 shs$60.25 million
03/07/2024$28.29$28.54
+0.88%		$28.54$28.546 shs$60.51 million
03/06/2024$27.97$28.29
+1.14%		$28.35$28.294,440 shs$59.98 million
03/05/2024$28.21$27.97
-0.85%		$27.99$27.91628 shs$59.30 million
03/04/2024$28.12$28.21
+0.33%		$28.36$28.212,925 shs$59.81 million
03/01/2024$27.84$28.12
+1.00%		$28.12$28.12159 shs$59.61 million
02/29/2024$27.35$27.84
+1.80%		$27.84$27.762,920 shs$59.02 million

Related Companies:
This page (NYSEARCA:ADPV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits