Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ADIV Stock Alerts
$14.68
+0.10 (+0.69%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsRatings

SmartETFs Asia Pacific Dividend Builder ETF Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+5.38%
3 Month
Performance
+5.83%
6 Month
Performance
+9.35%
Year-To-Date
Performance
+4.63%
1 Year
Performance
+8.02%
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

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ADIV Stock Chart for Saturday, May, 11, 2024

ADIV Chart by TradingView

SmartETFs Asia Pacific Dividend Builder ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$14.58$14.68
+0.69%		$14.68$14.68113 shs$2.94 million
05/09/2024$14.49$14.58
+0.62%		$14.58$14.58106 shs$2.92 million
05/08/2024$14.57$14.49
-0.55%		$14.49$14.4969 shs$2.90 million
05/07/2024$14.65$14.57
-0.55%		$14.57$14.5767 shs$2.91 million
05/06/2024$14.61$14.65
+0.25%		$14.72$14.651,314 shs$2.93 million
05/03/2024$14.48$14.61
+0.90%		$14.61$14.6166 shs$2.92 million
05/02/2024$14.06$14.48
+3.00%		$14.48$14.48130 shs$2.90 million
05/01/2024$14.08$14.06
-0.16%		$14.06$14.069 shs$2.81 million
04/30/2024$14.28$14.08
-1.40%		$14.12$14.08257 shs$2.82 million
04/29/2024$14.12$14.28
+1.13%		$14.28$14.2852 shs$2.86 million
04/26/2024$13.99$14.12
+0.93%		$14.12$14.122 shs$2.82 million
04/25/2024$13.82$13.99
+1.23%		$13.99$13.862,293 shs$2.80 million
04/24/2024$13.81$13.82
+0.07%		$13.82$13.82153 shs$2.76 million
04/23/2024$13.66$13.81
+1.10%		$13.81$13.8123 shs$2.76 million
04/22/2024$13.57$13.66
+0.66%		$13.66$13.6624 shs$2.73 million
04/19/2024$13.58$13.57
-0.07%		$13.57$13.57283 shs$2.71 million
04/18/2024$13.53$13.58
+0.37%		$13.58$13.5819 shs$2.72 million
04/17/2024$13.51$13.53
+0.17%		$13.53$13.53274 shs$2.71 million
04/16/2024$13.56$13.51
-0.39%		$13.51$13.5147 shs$2.70 million
04/15/2024$13.67$13.56
-0.80%		$13.56$13.56103 shs$2.71 million
04/12/2024$13.93$13.67
-1.87%		$13.79$13.651,411 shs$2.73 million
04/11/2024$13.97$13.93
-0.29%		$13.93$13.89630 shs$2.79 million
04/10/2024$14.19$13.97
-1.55%		$13.97$13.94825 shs$2.79 million
04/09/2024$14.10$14.19
+0.64%		$14.19$14.1983 shs$2.84 million
04/08/2024$14.02$14.10
+0.54%		$14.13$14.10230 shs$2.82 million
04/05/2024$14.02$14.02$14.02$14.0214 shs$2.80 million
04/04/2024$14.09$14.02
-0.50%		$14.02$14.02115 shs$2.80 million
04/03/2024$14.05$14.09
+0.28%		$14.09$14.02695 shs$2.82 million
04/02/2024$14.05$14.05$14.06$14.05799 shs$2.81 million
04/01/2024$14.01$14.05
+0.29%		$14.12$14.013,101 shs$2.81 million
03/29/2024$14.01$14.01$14.03$14.01510 shs$2.80 million
03/28/2024$14.23$14.01
-1.55%		$14.03$14.01510 shs$2.80 million
03/27/2024$14.12$14.23
+0.78%		$14.23$14.17712 shs$2.85 million
03/26/2024$14.16$14.12
-0.28%		$14.12$14.12255 shs$2.82 million
03/25/2024$14.15$14.16
+0.04%		$14.17$14.16717 shs$2.83 million
03/22/2024$14.29$14.15
-0.98%		$14.15$14.1591 shs$2.83 million
03/21/2024$14.12$14.29
+1.20%		$14.43$14.29327 shs$2.86 million
03/20/2024$14.09$14.12
+0.21%		$14.13$14.12542 shs$2.82 million
03/19/2024$14.20$14.09
-0.77%		$14.09$14.0920 shs$2.82 million
03/18/2024$14.17$14.20
+0.24%		$14.20$14.2042 shs$2.84 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/15/2024$14.18$14.17
-0.07%		$14.17$14.176 shs$2.83 million
03/14/2024$14.27$14.18
-0.63%		$14.18$14.1821 shs$2.84 million
03/13/2024$14.42$14.27
-1.03%		$14.27$14.27127 shs$2.85 million
03/12/2024$14.29$14.42
+0.90%		$14.51$14.38629 shs$2.88 million
03/11/2024$14.24$14.29
+0.38%		$14.29$14.23366 shs$2.86 million
03/08/2024$14.42$14.24
-1.25%		$14.28$14.241,458 shs$2.85 million
03/07/2024$14.23$14.42
+1.34%		$14.42$14.272,308 shs$2.88 million
03/06/2024$13.99$14.23
+1.72%		$14.28$14.17533 shs$2.85 million
03/05/2024$14.14$13.99
-1.06%		$13.99$13.98675 shs$2.80 million
03/04/2024$14.20$14.14
-0.42%		$14.14$14.094,668 shs$2.83 million
03/01/2024$14.05$14.20
+1.07%		$14.21$14.053,260 shs$2.84 million
02/29/2024$14.05$14.05$14.05$14.0596 shs$2.81 million
02/28/2024$14.20$14.05
-1.06%		$14.05$14.04542 shs$2.81 million
02/27/2024$14.18$14.20
+0.14%		$14.20$14.191,149 shs$2.84 million
02/26/2024$14.24$14.18
-0.43%		$14.18$14.18467 shs$2.84 million
02/23/2024$14.21$14.24
+0.21%		$14.24$14.24107 shs$2.85 million
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

Related Companies:
This page (NYSEARCA:ADIV) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press