Free Trial
→ Collect $7k per month from Tesla’s SECRET dividend (From Investors Alley) (Ad) Buy ADIV Stock  Free ADIV Stock Alerts

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

$15.23 -0.29 (-1.87%)
As of 04/3/2025 04:10 PM Eastern
Compare

SmartETFs Asia Pacific Dividend Builder ETF Stock Price Performance

5 Day
Performance
-1.74%
1 Month
Performance
-1.74%
3 Month
Performance
-0.59%
6 Month
Performance
-8.97%
Year-To-Date
Performance
-0.52%
1 Year
Performance
+8.09%
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.

ADIV Stock Chart for Friday, April, 4, 2025

ADIV Chart by TradingView
Remove Ads

SmartETFs Asia Pacific Dividend Builder ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$15.52$15.23
-1.87%		$15.28$15.242,213 shs$7.73 million
04/02/2025$15.46$15.52
+0.39%		$15.52$15.48721 shs$7.87 million
04/01/2025$15.38$15.46
+0.52%		$15.46$15.411,778 shs$7.07 million
03/31/2025$15.50$15.38
-0.77%		$15.39$15.276,704 shs$7.03 million
03/28/2025$15.89$15.50
-2.45%		$15.61$15.493,858 shs$7.09 million
03/27/2025$15.78$15.89
+0.70%		$15.91$15.872,094 shs$7.27 million
03/26/2025$15.89$15.78
-0.69%		$15.83$15.78554 shs$7.22 million
03/25/2025$15.73$15.89
+1.02%		$15.94$15.883,417 shs$7.27 million
03/24/2025$15.71$15.73
+0.13%		$15.88$15.6811,207 shs$7.19 million
03/21/2025$15.70$15.71
+0.06%		$15.73$15.6412,093 shs$7.18 million
03/20/2025$15.88$15.70
-1.13%		$15.74$15.713,364 shs$7.18 million
03/19/2025$15.88$15.88$16.07$15.864,747 shs$7.26 million
03/18/2025$16.05$15.88
-1.06%		$15.96$15.8811,723 shs$7.26 million
03/17/2025$15.93$16.05
+0.75%		$16.20$15.929,138 shs$7.34 million
03/14/2025$15.65$15.93
+1.79%		$16.05$15.885,055 shs$6.09 million
03/13/2025$15.74$15.65
-0.57%		$15.65$15.59788 shs$5.98 million
03/12/2025$15.67$15.74
+0.45%		$15.74$15.699,590 shs$6.02 million
03/11/2025$15.56$15.67
+0.71%		$15.68$15.5943,401 shs$5.99 million
03/10/2025$15.91$15.56
-2.20%		$15.73$15.535,055 shs$5.95 million
03/07/2025$15.77$15.91
+0.89%		$15.97$15.7525,472 shs$6.08 million
03/06/2025$15.94$15.77
-1.07%		$15.87$15.762,287 shs$6.03 million
03/05/2025$15.70$15.94
+1.53%		$15.94$15.85761 shs$6.09 million
03/04/2025$15.50$15.70
+1.29%		$15.71$15.53902 shs$6.00 million
03/03/2025$15.67$15.50
-1.08%		$15.73$15.502,897 shs$5.93 million
Related Companies

This page (NYSEARCA:ADIV) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners
Your Retirement Is Caught in the Crossfire
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Termination: 18F (read immediately)
Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...
Altimetry | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored