SmartETFs Asia Pacific Di... (ADIV)
AMEX: ADIV
· Real-Time Price · USD
18.62
0.21 (1.11%)
At close: Sep 10, 2025, 3:55 PM
18.59
-0.16%
After-hours: Sep 10, 2025, 05:05 PM EDT
ADIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.47 | 18.47 | 18.38 | 18.41 | 18.41 | 0.49% | 2,569 |
| Sep 8, 2025 | 18.26 | 18.32 | 18.26 | 18.32 | 18.32 | 0.94% | 1,800 |
| Sep 5, 2025 | 18.11 | 18.18 | 18.08 | 18.15 | 18.15 | 1.06% | 5,716 |
| Sep 4, 2025 | 17.83 | 17.98 | 17.83 | 17.96 | 17.96 | -0.06% | 5,133 |
| Sep 3, 2025 | 18.01 | 18.01 | 17.93 | 17.97 | 17.97 | -0.17% | 9,830 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.92 | 18.00 | 18.00 | -0.28% | 10,936 |
| Aug 29, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | -0.11% | 12,500 |
| Aug 28, 2025 | 18.12 | 18.12 | 18.00 | 18.07 | 18.07 | 0.11% | 9,800 |
| Aug 27, 2025 | 18.11 | 18.11 | 18.01 | 18.05 | 18.05 | -0.82% | 13,000 |
| Aug 26, 2025 | 18.19 | 18.23 | 18.19 | 18.20 | 18.20 | -0.05% | 1,135 |
| Aug 25, 2025 | 18.30 | 18.35 | 18.21 | 18.21 | 18.21 | -0.82% | 4,100 |
| Aug 22, 2025 | 18.32 | 18.36 | 18.32 | 18.36 | 18.36 | 1.16% | 3,400 |
| Aug 21, 2025 | 18.13 | 18.16 | 18.11 | 18.15 | 18.15 | -0.17% | 13,300 |
| Aug 20, 2025 | 18.12 | 18.18 | 18.12 | 18.18 | 18.18 | -0.11% | 4,300 |
| Aug 19, 2025 | 18.29 | 18.29 | 18.15 | 18.20 | 18.20 | -0.49% | 6,010 |
| Aug 18, 2025 | 18.30 | 18.30 | 18.24 | 18.29 | 18.29 | 0.22% | 3,000 |
| 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 |