Free Trial

Adaptiv Select ETF (ADPV) Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free ADPV Stock Alerts
$30.86
+0.41 (+1.35%)
(As of 01:20 PM ET)
Compare
Stock AnalysisChartHoldingsRatings

Adaptiv Select ETF Stock Price Performance

5 Day
Performance
+4.46%
1 Month
Performance
+2.90%
3 Month
Performance
+16.67%
6 Month
Performance
+37.58%
Year-To-Date
Performance
+23.97%
1 Year
Performance
+33.30%
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 The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

ADPV Stock Chart for Thursday, May, 9, 2024

ADPV Chart by TradingView

Adaptiv Select ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/28/2024$27.49$27.35
-0.51%		$27.35$27.351 shs$57.98 million
02/27/2024$27.21$27.49
+1.03%		$27.53$27.37707 shs$58.28 million
02/26/2024$27.06$27.21
+0.55%		$27.21$27.212 shs$57.69 million
02/23/2024$27.00$27.06
+0.22%		$27.06$27.027,258 shs$57.37 million
02/22/2024$26.40$27.00
+2.27%		$27.00$26.9812,170 shs$57.24 million
02/21/2024$26.71$26.40
-1.17%		$26.43$26.242,503 shs$55.97 million
02/20/2024$27.12$26.71
-1.50%		$26.71$26.622,909 shs$56.63 million
02/19/2024$27.12$27.12
0.00%		$27.41$27.123,400 shs$57.49 million
02/16/2024$27.36$27.12
-0.88%		$27.41$27.123,411 shs$57.49 million
02/15/2024$26.69$27.36
+2.51%		$27.36$27.102,523 shs$58.00 million
02/14/2024$25.89$26.69
+3.09%		$26.69$26.6914,365 shs$56.58 million
02/13/2024$26.47$25.89
-2.19%		$25.89$25.7414,365 shs$54.89 million
02/12/2024$26.45$26.47
+0.06%		$26.63$26.47672 shs$56.12 million
02/09/2024$26.31$26.45
+0.53%		$26.45$26.288,519 shs$56.07 million
02/08/2024$25.98$26.31
+1.27%		$26.33$26.181,940 shs$55.78 million

Related Companies:
This page (NYSEARCA:ADPV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media