S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Chart & Stock Price History

$14.24
+0.03 (+0.21%)
(As of 04:10 PM ET)

SmartETFs Asia Pacific Dividend Builder ETF Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
+4.86%
3 Month
Performance
+2.92%
6 Month
Performance
+6.70%
Year-To-Date
Performance
+1.50%
1 Year
Performance
+1.41%
Receive ADIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SmartETFs Asia Pacific Dividend Builder ETF and its competitors with MarketBeat's FREE daily newsletter


ADIV Stock Chart for Friday, February, 23, 2024

SmartETFs Asia Pacific Dividend Builder ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$14.03$14.21
+1.28%
$14.21$14.18417 shs$2.84 million
02/21/2024$14.06$14.03
-0.21%
$14.03$14.0356 shs$2.81 million
02/20/2024$14.08$14.06
-0.14%
$14.06$14.06130 shs$2.81 million
02/19/2024$14.08$14.08$14.08$14.08100 shs$2.82 million
02/16/2024$14.03$14.08
+0.38%
$14.08$14.0885 shs$2.82 million
02/15/2024$13.90$14.03
+0.91%
$14.05$14.02367 shs$2.81 million
02/14/2024$13.74$13.90
+1.16%
$13.90$13.895,620 shs$2.78 million
02/13/2024$14.01$13.74
-1.93%
$13.80$13.74230 shs$2.75 million
02/12/2024$13.87$14.01
+1.00%
$14.05$14.00247 shs$2.80 million
02/09/2024$13.80$13.87
+0.51%
$13.89$13.781,116 shs$2.77 million
02/08/2024$13.84$13.80
-0.29%
$13.81$13.80558 shs$2.76 million
02/07/2024$13.85$13.84
-0.07%
$13.87$13.832,431 shs$2.77 million
02/06/2024$13.51$13.85
+2.52%
$13.85$13.772,434 shs$2.77 million
02/05/2024$13.53$13.51
-0.11%
$13.51$13.47967 shs$2.70 million
02/02/2024$13.57$13.53
-0.33%
$13.53$13.52887 shs$2.71 million
02/01/2024$13.62$13.57
-0.37%
$13.57$13.57108 shs$2.71 million
01/31/2024$13.68$13.62
-0.44%
$13.68$13.62593 shs$2.72 million
01/30/2024$13.77$13.68
-0.63%
$13.68$13.68102 shs$2.74 million
01/29/2024$13.72$13.77
+0.30%
$13.77$13.711,107 shs$2.75 million
01/26/2024$13.71$13.72
+0.07%
$13.72$13.7232 shs$2.74 million
01/25/2024$13.74$13.71
-0.22%
$13.71$13.71115 shs$2.74 million
01/24/2024$13.58$13.74
+1.18%
$13.79$13.741,371 shs$2.75 million
01/23/2024$13.45$13.58
+0.97%
$13.58$13.402,222 shs$2.72 million
01/22/2024$13.52$13.45
-0.48%
$13.45$13.381,124 shs$2.69 million
01/19/2024$13.36$13.52
+1.20%
$13.52$13.5210 shs$2.70 million
01/18/2024$13.22$13.36
+1.06%
$13.36$13.30382 shs$2.67 million
01/17/2024$13.44$13.22
-1.64%
$13.22$13.18746 shs$2.64 million
01/16/2024$13.66$13.44
-1.61%
$13.50$13.44482 shs$2.69 million
01/15/2024$13.66$13.66
-0.01%
$13.66$13.66100 shs$2.73 million
01/12/2024$13.60$13.66
+0.44%
$13.66$13.66130 shs$2.73 million
01/11/2024$13.51$13.60
+0.69%
$13.60$13.526,806 shs$2.72 million
01/10/2024$13.51$13.51
-0.03%
$13.51$13.5112 shs$2.70 million
01/09/2024$13.62$13.51
-0.81%
$13.53$13.511,151 shs$2.70 million
01/08/2024$13.55$13.62
+0.52%
$13.62$13.501,162 shs$2.72 million
01/05/2024$13.55$13.55$13.61$13.553,919 shs$2.71 million
01/04/2024$13.63$13.55
-0.59%
$13.59$13.552,134 shs$2.71 million
01/03/2024$13.71$13.63
-0.58%
$13.63$13.62135 shs$2.73 million
01/02/2024$14.03$13.71
-2.28%
$13.74$13.71179 shs$2.74 million
01/01/2024$14.03$14.03$14.05$13.991,200 shs$2.81 million
12/29/2023$13.95$14.03
+0.57%
$14.05$13.981,204 shs$2.81 million
12/28/2023$13.80$13.95
+1.09%
$13.97$13.951,303 shs$2.79 million
12/27/2023$13.78$13.80
+0.15%
$13.81$13.76734 shs$2.76 million
12/26/2023$13.70$13.78
+0.58%
$13.78$13.78106 shs$2.76 million
12/25/2023$13.70$13.70
-0.01%
$13.70$13.69400 shs$2.74 million
12/22/2023$13.74$13.70
-0.29%
$13.70$13.69416 shs$2.74 million
12/21/2023$13.62$13.74
+0.88%
$13.76$13.74369 shs$2.75 million
12/20/2023$13.72$13.62
-0.73%
$13.62$13.62736 shs$2.72 million
12/19/2023$13.66$13.72
+0.44%
$13.72$13.724 shs$2.74 million
12/18/2023$13.61$13.66
+0.37%
$13.67$13.604,520 shs$2.73 million
12/15/2023$13.77$13.61
-1.16%
$13.68$13.611,102 shs$2.72 million
12/14/2023$13.57$13.77
+1.47%
$13.77$13.741,033 shs$2.75 million
12/13/2023$13.41$13.57
+1.19%
$13.57$13.57227 shs$2.71 million
12/12/2023$13.34$13.41
+0.52%
$13.42$13.351,067 shs$2.68 million
12/11/2023$13.25$13.34
+0.70%
$13.34$13.263,487 shs$2.67 million
12/08/2023$13.58$13.25
-2.43%
$13.25$13.25123 shs$2.65 million
12/07/2023$13.56$13.58
+0.15%
$13.58$13.55703 shs$2.72 million
12/06/2023$13.56$13.56
-0.01%
$13.61$13.563,633 shs$2.71 million
12/05/2023$13.65$13.56
-0.64%
$13.56$13.56129 shs$2.71 million
12/04/2023$13.79$13.65
-1.03%
$13.73$13.65262 shs$2.73 million
12/01/2023$13.75$13.79
+0.29%
$13.79$13.71291 shs$2.76 million
11/30/2023$13.81$13.75
-0.43%
$13.76$13.75142 shs$2.75 million
11/29/2023$13.85$13.81
-0.29%
$13.81$13.81564 shs$2.76 million
11/28/2023$13.80$13.85
+0.36%
$13.85$13.852 shs$2.77 million
11/27/2023$13.90$13.80
-0.74%
$13.89$13.80728 shs$2.76 million
11/24/2023$13.84$13.90
+0.46%
$13.90$13.904,704 shs$2.78 million
11/23/2023$13.86$13.84
-0.18%
$13.90$13.844,704 shs$2.77 million
11/22/2023$13.91$13.86
-0.36%
$13.90$13.864,704 shs$2.77 million

This page (NYSEARCA:ADIV) was last updated on 2/23/2024 by MarketBeat.com Staff