Price Alert

Adaptiv Select ETF (ADPV)

AMEX: ADPV · Real-Time Price · USD

42.52

0.05 (0.12%)

At close: Oct 01, 2025, 1:24 PM

ADPV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 30, 2025	42.40	42.52	41.98	42.47	42.47	-0.23%	6,300
Sep 29, 2025	42.29	42.57	42.25	42.57	42.57	1.00%	9,400
Sep 26, 2025	42.39	42.40	42.15	42.15	42.15	-0.57%	7,700
Sep 25, 2025	41.98	43.09	41.83	42.39	42.39	-0.61%	6,438
Sep 24, 2025	43.56	43.56	42.54	42.65	42.65	-1.80%	26,927
Sep 23, 2025	43.33	43.81	43.30	43.43	43.43	0.72%	14,044
Sep 22, 2025	42.82	43.13	42.49	43.12	43.12	0.21%	16,508
Sep 19, 2025	42.66	43.17	42.66	43.03	43.03	1.15%	26,541
Sep 18, 2025	42.19	42.58	42.19	42.54	42.54	2.16%	6,100
Sep 17, 2025	41.61	41.82	41.28	41.64	41.64	0.24%	5,600
Sep 16, 2025	42.15	42.15	41.40	41.54	41.54	-1.49%	9,000
Sep 15, 2025	42.04	42.23	42.04	42.17	42.17	1.15%	74,050
Sep 12, 2025	41.67	41.81	41.39	41.69	41.69	1.07%	16,631
Sep 11, 2025	40.50	41.33	40.50	41.25	41.25	1.98%	12,000
Sep 10, 2025	40.67	40.67	40.31	40.45	40.45	-0.02%	2,800
Sep 9, 2025	40.30	40.46	40.15	40.46	40.46	0.37%	13,926
Sep 8, 2025	40.09	40.31	40.04	40.31	40.31	0.83%	17,800
Sep 5, 2025	40.32	40.39	39.24	39.98	39.98	-0.20%	11,700
Sep 4, 2025	40.28	40.28	39.98	40.06	40.06	-0.35%	2,023
Sep 3, 2025	40.62	40.64	40.18	40.20	40.20	-0.84%	19,338

Page 1 of 37