SmartETFs Asia Pacific Di... (ADIV)
AMEX: ADIV
· Real-Time Price · USD
18.24
-0.01 (-0.05%)
At close: Aug 18, 2025, 3:37 PM
18.29
0.29%
After-hours: Aug 18, 2025, 05:41 PM EDT
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.35 | 18.35 | 18.24 | 18.25 | 18.25 | -0.33% | 17,723 |
| Aug 14, 2025 | 18.37 | 18.37 | 18.31 | 18.31 | 18.31 | -0.97% | 2,039 |
| Aug 13, 2025 | 18.50 | 18.55 | 18.45 | 18.49 | 18.49 | 0.49% | 18,600 |
| Aug 12, 2025 | 18.27 | 18.41 | 18.27 | 18.40 | 18.40 | 2.00% | 8,200 |
| Aug 11, 2025 | 18.13 | 18.20 | 18.04 | 18.04 | 18.04 | -0.61% | 3,843 |
| Aug 8, 2025 | 18.17 | 18.21 | 18.14 | 18.15 | 18.15 | 0.22% | 6,800 |
| Aug 7, 2025 | 18.41 | 18.41 | 18.08 | 18.11 | 18.11 | 0.56% | 22,800 |
| Aug 6, 2025 | 17.95 | 18.02 | 17.88 | 18.01 | 18.01 | 0.78% | 16,900 |
| Aug 5, 2025 | 18.29 | 18.29 | 17.86 | 17.87 | 17.87 | 0.06% | 6,400 |
| Aug 4, 2025 | 17.89 | 18.01 | 17.77 | 17.86 | 17.86 | 1.42% | 223,800 |
| Aug 1, 2025 | 17.17 | 17.66 | 17.17 | 17.61 | 17.61 | -0.56% | 15,621 |
| Jul 31, 2025 | 17.83 | 17.83 | 17.71 | 17.71 | 17.71 | -1.12% | 7,800 |
| Jul 30, 2025 | 17.99 | 18.01 | 17.85 | 17.91 | 17.91 | -0.39% | 2,100 |
| Jul 29, 2025 | 18.07 | 18.08 | 17.98 | 17.98 | 17.98 | -0.06% | 8,024 |
| Jul 28, 2025 | 18.01 | 18.07 | 17.98 | 17.99 | 17.99 | -0.66% | 2,842 |
| Jul 25, 2025 | 18.10 | 18.14 | 18.10 | 18.11 | 18.11 | -0.06% | 800 |
| Jul 24, 2025 | 18.14 | 18.19 | 18.10 | 18.12 | 18.12 | -0.06% | 15,300 |
| Jul 23, 2025 | 18.10 | 18.14 | 18.07 | 18.13 | 18.13 | 0.22% | 6,418 |
| Jul 22, 2025 | 18.25 | 18.25 | 18.02 | 18.09 | 18.09 | 0.00% | 13,500 |
| Jul 21, 2025 | 18.07 | 18.14 | 18.07 | 18.09 | 18.09 | 0.67% | 1,825 |