Free Trial
→ The Crypto That’s Making Wall Street Sweat (From Crypto 101 Media) (Ad) Free ADIV Stock Alerts

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

SmartETFs Asia Pacific Dividend Builder ETF logo
$15.88
+0.12 (+0.76%)
(As of 11/4/2024 ET)
Compare

SmartETFs Asia Pacific Dividend Builder ETF Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-6.12%
3 Month
Performance
+11.38%
6 Month
Performance
+8.63%
Year-To-Date
Performance
+13.15%
1 Year
Performance
+17.48%
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 101 Media
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.
Click here to discover our #1 crypto for the market right now – poised for massive growth

ADIV Stock Chart for Monday, November, 4, 2024

ADIV Chart by TradingView

SmartETFs Asia Pacific Dividend Builder ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$15.76$15.88
+0.77%		$15.88$15.861,078 shs$3.18 million
11/01/2024$15.73$15.76
+0.19%		$15.85$15.761,079 shs$3.15 million
10/31/2024$15.77$15.73
-0.25%		$15.73$15.7343 shs$3.15 million
10/30/2024$15.93$15.77
-1.00%		$15.81$15.77274 shs$3.15 million
10/29/2024$16.02$15.93
-0.56%		$15.97$15.93279 shs$3.19 million
10/28/2024$15.99$16.02
+0.22%		$16.06$16.02241 shs$3.20 million
10/25/2024$16.00$15.98
-0.12%		$16.03$15.98114 shs$3.20 million
10/24/2024$16.01$16.00
-0.06%		$16.00$16.00553 shs$3.20 million
10/23/2024$16.17$16.01
-0.99%		$16.19$16.01169 shs$3.20 million
10/22/2024$16.08$16.17
+0.56%		$16.17$16.15421 shs$3.23 million
10/21/2024$16.21$16.08
-0.77%		$16.21$16.062,110 shs$3.22 million
10/18/2024$16.08$16.20
+0.75%		$16.22$16.20547 shs$3.24 million
10/17/2024$16.15$16.08
-0.43%		$16.11$16.004,063 shs$3.22 million
10/16/2024$15.94$16.15
+1.32%		$16.15$16.112,941 shs$3.23 million
10/15/2024$16.33$15.94
-2.39%		$15.94$15.92768 shs$3.19 million
10/14/2024$16.34$16.33
-0.03%		$17.37$16.332,250 shs$3.27 million
10/11/2024$16.19$16.34
+0.90%		$16.34$16.065,929 shs$3.27 million
10/10/2024$16.19$16.19$16.23$16.192,754 shs$3.24 million
10/09/2024$16.31$16.19
-0.74%		$16.30$16.0426,881 shs$3.24 million
10/08/2024$17.05$16.31
-4.34%		$16.93$16.2214,782 shs$3.26 million
10/07/2024$16.91$17.05
+0.86%		$17.60$16.934,726 shs$3.41 million
10/04/2024$16.73$16.91
+1.08%		$16.99$16.827,671 shs$3.38 million
10/03/2024$16.93$16.73
-1.18%		$16.73$16.66600 shs$3.35 million
10/02/2024$16.41$16.93
+3.17%		$16.93$16.85868 shs$3.39 million
10/01/2024$16.27$16.41
+0.86%		$16.41$16.28347 shs$3.28 million
09/30/2024$16.47$16.27
-1.21%		$17.00$16.1410,470 shs$3.25 million
09/27/2024$16.58$16.47
-0.66%		$16.54$16.454,927 shs$3.29 million
09/26/2024$16.03$16.58
+3.46%		$16.78$16.434,745 shs$3.32 million
09/25/2024$16.22$16.03
-1.20%		$16.04$16.031,743 shs$3.21 million
09/24/2024$15.59$16.22
+4.04%		$16.22$16.092,702 shs$3.24 million
09/23/2024$15.45$15.59
+0.92%		$15.74$15.581,155 shs$3.12 million
09/20/2024$15.52$15.45
-0.45%		$15.52$15.44548 shs$3.09 million
09/19/2024$15.14$15.52
+2.51%		$15.54$15.52596 shs$3.10 million
09/18/2024$15.26$15.14
-0.79%		$15.28$15.148,183 shs$3.03 million
09/17/2024$15.22$15.26
+0.26%		$15.28$15.264,260 shs$3.05 million
09/16/2024$15.19$15.22
+0.20%		$15.22$15.16821 shs$3.04 million
09/13/2024$15.08$15.19
+0.73%		$15.19$15.15285 shs$3.04 million
09/12/2024$15.00$15.08
+0.53%		$15.08$14.96605 shs$3.02 million
09/11/2024$14.85$15.00
+1.01%		$15.00$15.006 shs$3 million
09/10/2024$14.90$14.85
-0.34%		$14.85$14.80924 shs$2.97 million
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$14.87$14.90
+0.17%		$14.90$14.831,121 shs$2.98 million
09/06/2024$15.17$14.87
-1.98%		$14.97$14.85833 shs$2.97 million
09/05/2024$15.05$15.17
+0.80%		$15.17$15.12233 shs$3.03 million
09/04/2024$15.09$15.05
-0.27%		$15.05$14.971,451 shs$3.01 million
09/03/2024$15.33$15.09
-1.57%		$15.21$15.065,699 shs$3.02 million
09/02/2024$15.33$15.33
+0.03%		$15.33$15.31400 shs$3.07 million
08/30/2024$15.41$15.33
-0.52%		$15.33$15.31406 shs$3.07 million
08/29/2024$15.28$15.41
+0.85%		$15.46$15.411,051 shs$3.08 million
08/28/2024$15.45$15.28
-1.10%		$15.39$15.28861 shs$3.06 million
08/27/2024$15.41$15.45
+0.26%		$15.45$15.37456 shs$3.09 million
08/26/2024$15.39$15.41
+0.16%		$15.47$15.392,021 shs$3.08 million
08/23/2024$15.10$15.39
+1.92%		$15.41$15.381,591 shs$3.08 million
08/22/2024$15.27$15.10
-1.11%		$15.11$15.092,008 shs$3.02 million
08/21/2024$15.30$15.27
-0.20%		$15.27$15.24303 shs$3.05 million
08/20/2024$15.21$15.30
+0.59%		$15.30$15.1410,589 shs$3.06 million
08/19/2024$14.94$15.21
+1.84%		$15.21$15.218 shs$3.04 million
08/16/2024$14.88$14.94
+0.40%		$14.94$14.89369 shs$2.99 million
08/15/2024$14.67$14.88
+1.46%		$14.88$14.88437 shs$2.98 million
08/14/2024$14.72$14.67
-0.37%		$14.67$14.6736 shs$2.93 million
08/13/2024$14.50$14.72
+1.52%		$14.72$14.728 shs$2.94 million
08/12/2024$14.41$14.50
+0.63%		$14.50$14.5031 shs$2.90 million
08/09/2024$14.38$14.41
+0.21%		$14.41$14.4118 shs$2.88 million
08/08/2024$14.09$14.38
+2.06%		$14.38$14.3818 shs$2.88 million
08/07/2024$14.04$14.09
+0.36%		$14.18$14.09132 shs$2.82 million
08/06/2024$13.92$14.04
+0.86%		$14.06$13.96267 shs$2.81 million
08/05/2024$14.25$13.92
-2.33%		$14.20$13.782,390 shs$2.78 million

Related Companies

This page (NYSEARCA:ADIV) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored