Adaptiv Select ETF (ADPV) Chart & Stock Price History $32.15 -0.21 (-0.65%) (As of 11:53 AM ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsRatings Adaptiv Select ETF Stock Price Performance5 Day Performance-4.03%1 Month Performance+0.94%3 Month Performance+10.56%6 Month Performance+8.83%Year-To-Date Performance+29.15%1 Year Performance+43.53% Receive ADPV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Adaptiv Select ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesAlgo Trading Is Here 🔥One trade alert each day backed by powerful technology, yours free. For $0 you can get access to one daily stock picked directly from StocksToTrade’s algo-powered system.>> Click here to sign up & get the next 🔥alert sent directly to your phone << ADPV Stock Chart for Monday, November, 4, 2024 ADPV Chart by TradingView Adaptiv Select ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$32.89$32.36-1.61%$32.91$32.364,800 shs$62.46 million10/31/2024$33.50$32.89-1.82%$33.20$32.896,604 shs$63.48 million10/30/2024$33.47$33.50+0.09%$33.76$33.502,900 shs$64.66 million10/29/2024$33.52$33.47-0.14%$33.51$33.276,018 shs$64.60 million10/28/2024$33.12$33.52+1.21%$33.58$33.4613,697 shs$64.69 million10/25/2024$33.20$33.12-0.24%$33.44$33.121,947 shs$63.92 million Get the Latest News and Ratings for ADPV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adaptiv Select ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$32.86$33.20+1.03%$33.20$33.0320,786 shs$64.08 million10/23/2024$32.86$32.86$33.09$32.801,602 shs$63.42 million10/22/2024$32.90$32.86-0.12%$32.87$32.7437,314 shs$63.42 million10/21/2024$33.37$32.90-1.42%$33.31$32.905,376 shs$63.50 million10/18/2024$33.23$33.37+0.42%$33.43$33.372,976 shs$64.40 million10/17/2024$33.38$33.23-0.45%$33.37$33.232,951 shs$64.13 million10/16/2024$33.07$33.38+0.94%$33.39$33.37625 shs$64.42 million10/15/2024$33.06$33.07+0.03%$33.21$33.04728 shs$63.83 million10/14/2024$32.75$33.06+0.96%$33.10$32.761,676 shs$63.81 million10/11/2024$32.19$32.74+1.71%$32.74$32.634,796 shs$63.19 million10/10/2024$32.14$32.19+0.16%$32.19$32.03550 shs$62.13 million10/09/2024$32.04$32.14+0.31%$32.16$31.972,441 shs$62.03 million10/08/2024$31.68$32.04+1.14%$32.17$32.013,104 shs$61.84 million10/07/2024$31.85$31.68-0.52%$31.85$31.632,966 shs$61.14 million10/04/2024$31.48$31.85+1.18%$31.85$31.612,796 shs$61.47 million10/03/2024$31.66$31.48-0.57%$31.53$31.421,370 shs$60.76 million10/02/2024$31.62$31.66+0.13%$31.71$31.616,174 shs$61.10 million10/01/2024$31.95$31.62-1.03%$31.70$31.476,431 shs$61.03 million09/30/2024$31.80$31.95+0.48%$32.00$31.698,250 shs$61.66 million09/27/2024$31.61$31.80+0.60%$31.87$31.583,984 shs$61.37 million09/26/2024$31.54$31.61+0.22%$31.77$31.615,872 shs$61.01 million09/25/2024$31.84$31.54-0.94%$31.73$31.545,320 shs$60.87 million09/24/2024$32.00$31.84-0.50%$32.05$31.7318,524 shs$61.45 million09/23/2024$31.95$32.00+0.14%$32.14$32.0013,158 shs$61.76 million09/20/2024$32.26$32.04-0.68%$32.04$31.951,772 shs$61.84 million09/19/2024$31.97$32.26+0.91%$32.30$32.10914 shs$62.26 million09/18/2024$31.92$31.97+0.16%$32.26$31.835,365 shs$61.70 million09/17/2024$31.98$31.92-0.19%$32.14$31.887,820 shs$61.61 million09/16/2024$31.53$31.98+1.41%$31.98$31.70737 shs$61.72 million09/13/2024$31.09$31.53+1.42%$31.61$31.4014,926 shs$60.85 million09/12/2024$30.92$31.09+0.55%$31.09$30.974,007 shs$60.00 million09/11/2024$30.96$30.92-0.13%$30.92$30.6414,901 shs$59.68 million09/10/2024$31.22$30.96-0.83%$31.47$30.746,079 shs$59.75 million09/09/2024$30.77$31.22+1.45%$31.36$31.165,631 shs$60.26 millionStop whatever you’re doing! (Ad)This next step in your trading career is a simple, yet important one. I want you to take 1 minute to sign up for FREE algo alerts powered by StocksToTrade.>> Click Here To Sign Up For StocksToTrade’s Algo Alerts <<09/06/2024$31.34$30.77-1.82%$31.37$30.771,938 shs$59.39 million09/05/2024$31.69$31.34-1.10%$31.62$31.341,733 shs$60.49 million09/04/2024$31.46$31.69+0.73%$31.69$31.50694 shs$61.16 million09/03/2024$32.06$31.46-1.87%$32.09$31.465,104 shs$60.72 million09/02/2024$32.06$32.06-0.01%$32.06$31.712,200 shs$61.88 million08/30/2024$31.74$31.83+0.27%$31.83$31.712,276 shs$61.42 million08/29/2024$31.50$31.74+0.76%$32.08$31.743,236 shs$61.26 million08/28/2024$31.71$31.50-0.66%$31.58$31.501,745 shs$60.80 million08/27/2024$31.78$31.71-0.22%$31.84$31.6416,243 shs$61.20 million08/26/2024$31.80$31.78-0.06%$32.08$31.783,940 shs$61.34 million08/23/2024$31.15$31.80+2.09%$31.80$31.391,096 shs$61.37 million08/22/2024$31.21$31.15-0.19%$31.32$31.152,668 shs$60.12 million08/21/2024$31.05$31.21+0.52%$31.21$31.04654 shs$60.24 million08/20/2024$31.30$31.05-0.80%$31.25$31.053,933 shs$59.93 million08/19/2024$31.01$31.30+0.92%$31.30$31.09505 shs$60.41 million08/16/2024$30.80$31.01+0.68%$31.01$30.946,214 shs$59.85 million08/15/2024$30.44$30.80+1.18%$30.87$30.721,690 shs$59.44 million08/14/2024$30.20$30.44+0.79%$30.50$30.349,987 shs$58.75 million08/13/2024$29.74$30.20+1.55%$30.20$30.14365 shs$58.29 million08/12/2024$29.90$29.74-0.54%$29.94$29.701,395 shs$57.40 million08/09/2024$29.58$29.94+1.22%$29.95$29.656,422 shs$57.78 million08/08/2024$28.75$29.58+2.89%$29.58$29.08368 shs$57.09 million08/07/2024$29.00$28.75-0.86%$29.35$28.757,904 shs$55.49 million08/06/2024$28.43$29.00+2.00%$29.13$28.99710 shs$55.97 million08/05/2024$29.08$28.43-2.23%$28.59$27.582,879 shs$54.87 million Related Companies NYLI Winslow Large Cap Growth ETF Stock Chart Bancreek US Large Cap ETF Stock Chart Simplify US Equity PLUS Convexity ETF Stock Chart Stratified LargeCap Index ETF Stock Chart ProShares UltraShort Dow30 Stock Chart ETRACS IFED Invest with the Fed TR Index ETN Stock Chart First Trust Multi-Manager Large Growth ETF Stock Chart Essential 40 Stock ETF Stock Chart Calamos S&P 500 Structured Alt Protection ETF - May Stock Chart Global X Dax Germany ETF Stock Chart Receive ADPV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adaptiv Select ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:ADPV) was last updated on 11/4/2024 by MarketBeat.com Staff From Our PartnersCRUSHED: How Biden's Replacement Will Devastate Your 401(k)!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...Golden Crest | Sponsored[Charles Payne Live Event] Click to Confirm Your RSVPThe Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about Unstoppable Prosperity | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adaptiv Select ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Adaptiv Select ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
