SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Exchange: NYSE ARCA

Data as of March 28, 2024

$14.17 ($-0.01) -0.10%

SmartETFs Asia Pacific Dividend Builder ETF - Daily Information
Click for more stock information on SmartETFs Asia Pacific Dividend Builder ETF.
Daily Information Data
Date March 28, 2024
Open $14.17
Previous Close $14.17
High $14.17
Low $14.17
Adjusted Open $14.17
Previous Adjusted Close $14.17
Adjusted High $14.17
Adjusted Low $14.17

About SmartETFs Asia Pacific Dividend Builder ETF (ADIV)

SmartETFs Asia Pacific Dividend Builder ETF

Historical Stock Data for SmartETFs Asia Pacific Dividend Builder ETF (ADIV)

Date Open High Low Close Adj.Close Volume
2024-03-15 $14.17 $14.17 $14.17 $14.17 $14.17 6
2024-03-14 $14.18 $14.18 $14.18 $14.18 $14.18 21
2024-03-13 $14.27 $14.27 $14.27 $14.27 $14.27 127
2024-03-12 $14.51 $14.51 $14.38 $14.42 $14.42 629
2024-03-11 $14.23 $14.29 $14.23 $14.29 $14.29 366
2024-03-08 $14.28 $14.28 $14.24 $14.24 $14.24 1,458
2024-03-07 $14.27 $14.42 $14.27 $14.42 $14.42 2,308
2024-03-06 $14.17 $14.28 $14.17 $14.23 $14.23 533
2024-03-05 $13.98 $13.99 $13.98 $13.99 $13.99 675
2024-03-04 $14.14 $14.14 $14.09 $14.10 $14.10 4,669
2024-03-01 $14.07 $14.21 $14.05 $14.20 $14.20 3,260
2024-02-29 $14.05 $14.05 $14.05 $14.05 $14.05 96
2024-02-28 $14.04 $14.05 $14.04 $14.05 $14.05 542
2024-02-27 $14.20 $14.20 $14.20 $14.20 $14.20 1,149
2024-02-26 $14.18 $14.18 $14.18 $14.18 $14.18 467
2024-02-23 $14.24 $14.24 $14.24 $14.24 $14.24 107
2024-02-22 $14.18 $14.21 $14.18 $14.21 $14.21 417
2024-02-21 $14.03 $14.03 $14.03 $14.03 $14.03 56
2024-02-20 $14.06 $14.06 $14.06 $14.06 $14.06 130
2024-02-16 $14.08 $14.08 $14.08 $14.08 $14.08 85
2024-02-15 $14.02 $14.05 $14.02 $14.03 $14.03 367
2024-02-14 $13.89 $13.90 $13.89 $13.90 $13.90 5,621
2024-02-13 $13.80 $13.80 $13.74 $13.74 $13.74 230
2024-02-12 $14.00 $14.05 $14.00 $14.01 $14.01 247
2024-02-09 $13.78 $13.89 $13.78 $13.87 $13.87 1,116
2024-02-08 $13.81 $13.81 $13.80 $13.80 $13.80 558
2024-02-07 $13.83 $13.87 $13.83 $13.84 $13.84 2,431
2024-02-06 $13.78 $13.85 $13.77 $13.85 $13.85 2,434
2024-02-05 $13.47 $13.51 $13.47 $13.51 $13.51 967
2024-02-02 $13.52 $13.53 $13.52 $13.53 $13.53 887
2024-02-01 $13.57 $13.57 $13.57 $13.57 $13.57 108
2024-01-31 $13.68 $13.68 $13.62 $13.62 $13.62 593
2024-01-30 $13.68 $13.68 $13.68 $13.68 $13.68 102
2024-01-29 $13.71 $13.77 $13.71 $13.77 $13.77 1,107
2024-01-26 $13.72 $13.72 $13.72 $13.72 $13.72 32
2024-01-25 $13.71 $13.71 $13.71 $13.71 $13.71 115
2024-01-24 $13.78 $13.79 $13.74 $13.74 $13.74 1,371
2024-01-23 $13.51 $13.58 $13.40 $13.58 $13.58 2,222
2024-01-22 $13.41 $13.45 $13.38 $13.45 $13.45 1,124
2024-01-19 $13.52 $13.52 $13.52 $13.52 $13.52 10
2024-01-18 $13.30 $13.36 $13.30 $13.36 $13.36 382
2024-01-17 $13.22 $13.22 $13.18 $13.22 $13.22 746
2024-01-16 $13.50 $13.50 $13.44 $13.44 $13.44 482
2024-01-12 $13.66 $13.66 $13.66 $13.66 $13.66 130
2024-01-11 $13.52 $13.60 $13.52 $13.60 $13.60 6,806
2024-01-10 $13.51 $13.51 $13.51 $13.51 $13.51 12
2024-01-09 $13.53 $13.53 $13.51 $13.51 $13.51 1,151
2024-01-08 $13.50 $13.62 $13.50 $13.62 $13.62 1,162
2024-01-05 $13.60 $13.62 $13.55 $13.55 $13.55 3,919
2024-01-04 $13.57 $13.59 $13.55 $13.55 $13.55 2,134
2024-01-03 $13.62 $13.63 $13.62 $13.63 $13.63 135
2024-01-02 $13.74 $13.74 $13.71 $13.71 $13.71 179
2023-12-29 $14.01 $14.05 $13.99 $14.03 $14.03 1,204
2023-12-28 $13.97 $13.97 $13.95 $13.95 $13.95 1,303
2023-12-27 $13.81 $13.81 $13.76 $13.80 $13.80 734
2023-12-26 $13.78 $13.78 $13.78 $13.78 $13.78 106
2023-12-22 $13.69 $13.70 $13.69 $13.70 $13.70 416
2023-12-21 $13.76 $13.76 $13.74 $13.74 $13.74 369
2023-12-20 $13.62 $13.62 $13.51 $13.51 $13.51 736
2023-12-19 $13.72 $13.72 $13.72 $13.72 $13.72 4
2023-12-18 $13.63 $13.67 $13.60 $13.66 $13.66 4,520
2023-12-15 $13.68 $13.68 $13.61 $13.61 $13.61 1,102
2023-12-14 $13.76 $13.77 $13.74 $13.77 $13.77 1,033
2023-12-13 $13.57 $13.57 $13.57 $13.57 $13.57 227
2023-12-12 $13.38 $13.42 $13.35 $13.41 $13.41 1,067
2023-12-11 $13.26 $13.38 $13.26 $13.38 $13.38 3,487
2023-12-08 $13.25 $13.25 $13.25 $13.25 $13.25 123
2023-12-07 $13.55 $13.58 $13.55 $13.58 $13.58 703
2023-12-06 $13.61 $13.61 $13.56 $13.56 $13.56 3,633
2023-12-05 $13.56 $13.56 $13.56 $13.56 $13.56 129
2023-12-04 $13.73 $13.73 $13.65 $13.65 $13.65 262
2023-12-01 $13.71 $13.79 $13.71 $13.79 $13.79 291
2023-11-30 $13.76 $13.76 $13.75 $13.75 $13.75 142
2023-11-29 $13.81 $13.81 $13.81 $13.81 $13.81 564
2023-11-28 $13.85 $13.85 $13.85 $13.85 $13.85 2
2023-11-27 $13.89 $13.89 $13.80 $13.80 $13.80 728
2023-11-24 $13.90 $13.90 $13.90 $13.90 $13.90 4,704
2023-11-22 $13.85 $13.90 $13.84 $13.84 $13.84 4,704
2023-11-21 $13.92 $13.92 $13.91 $13.91 $13.91 573
2023-11-20 $13.98 $13.98 $13.98 $13.98 $13.98 3
2023-11-17 $13.76 $13.76 $13.76 $13.76 $13.76 31
2023-11-16 $13.65 $13.67 $13.65 $13.67 $13.67 453
2023-11-15 $13.79 $13.79 $13.79 $13.79 $13.79 169
2023-11-14 $13.73 $13.73 $13.73 $13.73 $13.73 11
2023-11-13 $13.43 $13.43 $13.43 $13.43 $13.43 11
2023-11-10 $13.34 $13.43 $13.34 $13.43 $13.43 302
2023-11-09 $13.38 $13.38 $13.38 $13.38 $13.38 14
2023-11-08 $13.42 $13.43 $13.39 $13.39 $13.39 415
2023-11-07 $13.48 $13.49 $13.48 $13.49 $13.49 238
2023-11-06 $15.03 $15.03 $13.49 $13.54 $13.54 1,120
2023-11-03 $13.44 $13.51 $13.44 $13.51 $13.51 1,141
2023-11-02 $13.29 $13.29 $13.29 $13.29 $13.29 70
2023-11-01 $13.01 $13.03 $13.01 $13.03 $13.03 280
2023-10-31 $12.90 $12.90 $12.90 $12.90 $12.90 3
2023-10-30 $12.91 $12.98 $12.91 $12.98 $12.98 633
2023-10-27 $12.82 $12.82 $12.82 $12.82 $12.82 12
2023-10-26 $12.80 $12.80 $12.80 $12.80 $12.80 108
2023-10-25 $12.85 $12.85 $12.85 $12.85 $12.85 10
2023-10-24 $13.00 $13.00 $13.00 $13.00 $13.00 115
2023-10-23 $12.80 $12.80 $12.80 $12.80 $12.80 3
2023-10-20 $12.77 $12.77 $12.77 $12.77 $12.77 1
2023-10-19 $12.95 $12.95 $12.95 $12.95 $12.95 56
2023-10-18 $13.05 $13.05 $13.05 $13.05 $13.05 5
2023-10-17 $13.24 $13.26 $13.24 $13.26 $13.26 161
2023-10-16 $13.24 $13.29 $13.24 $13.29 $13.29 201
2023-10-13 $13.23 $13.23 $13.23 $13.23 $13.23 1
2023-10-12 $13.33 $13.33 $13.33 $13.33 $13.33 20
2023-10-11 $13.46 $13.47 $13.44 $13.44 $13.44 1,062
2023-10-10 $13.45 $13.45 $13.45 $13.45 $13.45 507
2023-10-09 $13.19 $13.29 $13.19 $13.29 $13.29 3,850
2023-10-06 $13.32 $13.32 $13.32 $13.32 $13.32 87
2023-10-05 $13.13 $13.13 $13.13 $13.13 $13.13 100
2023-10-04 $13.01 $13.01 $13.01 $13.01 $13.01 87
2023-10-03 $12.98 $12.98 $12.98 $12.98 $12.98 1
2023-10-02 $13.18 $13.18 $13.18 $13.18 $13.18 20
2023-09-29 $13.26 $13.26 $13.26 $13.26 $13.26 3
2023-09-28 $13.45 $13.45 $13.45 $13.45 $13.25 0
2023-09-27 $13.34 $13.34 $13.34 $13.34 $13.14 3
2023-09-26 $13.35 $13.35 $13.35 $13.35 $13.15 3
2023-09-25 $13.44 $13.50 $13.44 $13.50 $13.30 168
2023-09-22 $13.54 $13.54 $13.54 $13.54 $13.34 8
2023-09-21 $13.33 $13.33 $13.33 $13.33 $13.13 12
2023-09-20 $13.54 $13.54 $13.54 $13.54 $13.34 2
2023-09-19 $13.57 $13.58 $13.57 $13.58 $13.38 802
2023-09-18 $13.63 $13.63 $13.63 $13.63 $13.42 8
2023-09-15 $13.62 $13.62 $13.62 $13.62 $13.41 1
2023-09-14 $13.69 $13.69 $13.69 $13.69 $13.49 7
2023-09-13 $13.57 $13.57 $13.57 $13.57 $13.37 2
2023-09-12 $13.62 $13.62 $13.62 $13.62 $13.42 2
2023-09-11 $13.59 $13.59 $13.59 $13.59 $13.38 10
2023-09-08 $13.48 $13.48 $13.48 $13.48 $13.28 1
2023-09-07 $13.48 $13.48 $13.48 $13.48 $13.28 15
2023-09-06 $13.64 $13.64 $13.64 $13.64 $13.44 4
2023-09-05 $13.70 $13.70 $13.70 $13.70 $13.50 45
2023-09-01 $13.73 $13.73 $13.70 $13.70 $13.50 307
2023-08-31 $13.61 $13.61 $13.61 $13.61 $13.40 2
2023-08-30 $13.62 $13.64 $13.60 $13.60 $13.40 502
2023-08-29 $13.38 $13.55 $13.38 $13.55 $13.35 486
2023-08-28 $13.37 $13.37 $13.37 $13.37 $13.17 1,044
2023-08-25 $13.25 $13.25 $13.25 $13.25 $13.06 11
2023-08-24 $13.20 $13.20 $13.18 $13.18 $12.99 714
2023-08-23 $13.33 $13.35 $13.32 $13.32 $13.12 534
2023-08-22 $13.19 $13.19 $13.19 $13.19 $12.99 3
2023-08-21 $13.25 $13.25 $13.25 $13.25 $13.05 639
2023-08-18 $13.25 $13.25 $13.25 $13.25 $13.25 76
2023-08-17 $13.34 $13.34 $13.34 $13.34 $13.34 2
2023-08-16 $13.37 $13.40 $13.36 $13.36 $13.36 352
2023-08-15 $13.51 $13.51 $13.46 $13.46 $13.46 153
2023-08-14 $13.55 $13.59 $13.54 $13.59 $13.59 681
2023-08-11 $13.61 $13.61 $13.61 $13.61 $13.61 8
2023-08-10 $13.82 $13.82 $13.80 $13.80 $13.80 128
2023-08-09 $13.88 $13.88 $13.88 $13.88 $13.88 15
2023-08-08 $13.92 $13.92 $13.88 $13.91 $13.91 2,081
2023-08-07 $14.08 $14.08 $14.08 $14.08 $14.08 113
2023-08-04 $14.06 $14.08 $14.06 $14.06 $14.06 395
2023-08-03 $14.03 $14.03 $14.03 $14.03 $14.03 2
2023-08-02 $14.01 $14.04 $14.01 $14.01 $14.01 1,401
2023-08-01 $14.33 $14.33 $14.22 $14.23 $14.23 591
2023-07-31 $14.39 $14.43 $14.38 $14.38 $14.38 2,559
2023-07-28 $14.34 $14.34 $14.34 $14.34 $14.34 4
2023-07-27 $13.98 $13.98 $13.98 $13.98 $13.98 31
2023-07-26 $14.02 $14.02 $14.02 $14.02 $14.02 34
2023-07-25 $14.00 $14.00 $14.00 $14.00 $14.00 89
2023-07-24 $13.83 $13.83 $13.83 $13.83 $13.83 47
2023-07-21 $13.75 $13.75 $13.75 $13.75 $13.75 53
2023-07-20 $13.79 $13.79 $13.79 $13.79 $13.79 10
2023-07-19 $13.79 $13.83 $13.79 $13.83 $13.83 375
2023-07-18 $13.84 $13.89 $13.84 $13.89 $13.89 307
2023-07-17 $13.89 $13.93 $13.89 $13.91 $13.91 956
2023-07-14 $13.90 $13.90 $13.90 $13.90 $13.90 202
2023-07-13 $13.90 $13.99 $13.90 $13.99 $13.99 202
2023-07-12 $13.67 $13.78 $13.67 $13.78 $13.78 479
2023-07-11 $13.55 $13.55 $13.55 $13.55 $13.55 3
2023-07-10 $13.43 $13.43 $13.43 $13.43 $13.43 18
2023-07-07 $13.37 $13.39 $13.37 $13.39 $13.39 885
2023-07-06 $13.28 $13.29 $13.27 $13.29 $13.29 252
2023-07-05 $13.58 $13.59 $13.56 $13.56 $13.56 588
2023-07-03 $13.55 $13.62 $13.55 $13.62 $13.62 340
2023-06-30 $13.53 $13.53 $13.53 $13.53 $13.53 15
2023-06-29 $13.56 $13.56 $13.56 $13.56 $13.44 45
2023-06-28 $13.64 $13.64 $13.64 $13.64 $13.52 24
2023-06-27 $13.68 $13.68 $13.68 $13.68 $13.56 74
2023-06-26 $13.50 $13.50 $13.49 $13.49 $13.37 175
2023-06-23 $13.43 $13.43 $13.40 $13.40 $13.40 417
2023-06-22 $13.60 $13.62 $13.60 $13.62 $13.62 894
2023-06-21 $13.62 $13.74 $13.62 $13.71 $13.71 1,243
2023-06-20 $15.09 $15.09 $13.74 $13.74 $13.74 968
2023-06-16 $14.02 $14.02 $14.02 $14.02 $14.02 1
2023-06-15 $14.03 $14.06 $14.03 $14.06 $14.06 511
2023-06-14 $13.92 $13.92 $13.92 $13.92 $13.92 7
2023-06-13 $13.91 $13.92 $13.91 $13.92 $13.92 300
2023-06-12 $13.81 $13.81 $13.81 $13.81 $13.81 65
2023-06-09 $13.74 $13.75 $13.72 $13.72 $13.72 312
2023-06-08 $13.72 $13.72 $13.72 $13.72 $13.72 90
2023-06-07 $13.61 $13.61 $13.61 $13.61 $13.61 2
2023-06-06 $13.53 $13.62 $13.53 $13.62 $13.62 106
2023-06-05 $13.49 $13.49 $13.43 $13.49 $13.49 3,203
2023-06-02 $13.56 $13.56 $13.56 $13.56 $13.56 40
2023-06-01 $13.34 $13.34 $13.34 $13.34 $13.34 61
2023-05-31 $13.09 $13.20 $13.09 $13.20 $13.20 305
2023-05-30 $13.32 $13.32 $13.32 $13.32 $13.32 25
2023-05-26 $13.44 $13.44 $13.44 $13.44 $13.44 1
2023-05-25 $13.24 $13.26 $13.22 $13.26 $13.26 3,672
2023-05-24 $13.23 $13.23 $13.23 $13.23 $13.23 5
2023-05-23 $13.38 $13.38 $13.38 $13.38 $13.38 5
2023-05-22 $13.61 $13.61 $13.61 $13.61 $13.61 62
2023-05-19 $13.58 $13.58 $13.58 $13.58 $13.58 1
2023-05-18 $13.50 $13.50 $13.50 $13.50 $13.50 73
2023-05-17 $13.49 $13.49 $13.49 $13.49 $13.49 3
2023-05-16 $13.52 $13.52 $13.52 $13.52 $13.52 220
2023-05-15 $13.65 $13.65 $13.65 $13.65 $13.65 20
2023-05-12 $13.41 $13.41 $13.41 $13.41 $13.41 6
2023-05-11 $13.59 $13.59 $13.59 $13.59 $13.59 20
2023-05-10 $13.66 $13.72 $13.66 $13.72 $13.72 1,071
2023-05-09 $13.72 $13.72 $13.72 $13.72 $13.72 113
2023-05-08 $13.85 $13.85 $13.85 $13.85 $13.85 89
2023-05-05 $13.83 $13.83 $13.83 $13.83 $13.83 3
2023-05-04 $13.63 $13.81 $13.59 $13.61 $13.61 2,847
2023-05-03 $13.49 $13.49 $13.45 $13.45 $13.45 639
2023-05-02 $13.42 $13.46 $13.42 $13.46 $13.46 1,510
2023-05-01 $13.54 $13.60 $13.54 $13.55 $13.55 3,532
2023-04-28 $13.57 $13.57 $13.57 $13.57 $13.57 700
2023-04-27 $13.57 $13.57 $13.57 $13.57 $13.57 2
2023-04-26 $13.41 $13.41 $13.38 $13.38 $13.38 134
2023-04-25 $13.33 $13.33 $13.33 $13.33 $13.33 1
2023-04-24 $13.62 $13.62 $13.62 $13.62 $13.62 20
2023-04-21 $13.67 $13.67 $13.67 $13.67 $13.67 125
2023-04-20 $13.77 $13.77 $13.77 $13.77 $13.77 125
2023-04-19 $13.81 $13.81 $13.81 $13.81 $13.81 16
2023-04-18 $13.95 $13.95 $13.95 $13.95 $13.95 2
2023-04-17 $13.96 $13.96 $13.96 $13.96 $13.96 2
2023-04-14 $13.90 $13.90 $13.90 $13.90 $13.90 94
2023-04-13 $13.98 $13.98 $13.98 $13.98 $13.98 3
2023-04-12 $13.77 $13.77 $13.77 $13.77 $13.77 164
2023-04-11 $13.82 $13.82 $13.82 $13.82 $13.82 106
2023-04-10 $13.69 $13.71 $13.67 $13.71 $13.71 4,624
2023-04-06 $13.72 $13.72 $13.70 $13.70 $13.70 325
2023-04-05 $13.69 $13.69 $13.69 $13.69 $13.69 87
2023-04-04 $13.75 $13.75 $13.75 $13.75 $13.75 12
2023-04-03 $13.80 $13.80 $13.80 $13.80 $13.80 10
2023-03-31 $13.68 $13.68 $13.68 $13.68 $13.68 49
2023-03-30 $13.76 $13.76 $13.76 $13.76 $13.73 1
2023-03-29 $13.70 $13.70 $13.70 $13.70 $13.67 2
2023-03-28 $13.67 $13.67 $13.67 $13.67 $13.64 103
2023-03-27 $13.67 $13.67 $13.67 $13.67 $13.64 17
2023-03-24 $13.70 $13.70 $13.70 $13.70 $13.67 21
2023-03-23 $13.76 $13.76 $13.76 $13.76 $13.73 21
2023-03-22 $13.69 $13.69 $13.69 $13.69 $13.66 4
2023-03-21 $13.56 $13.64 $13.56 $13.64 $13.61 263
2023-03-20 $13.49 $13.53 $13.49 $13.53 $13.50 1,421
2023-03-17 $13.48 $13.48 $13.48 $13.48 $13.45 19
2023-03-16 $13.32 $13.53 $13.32 $13.53 $13.50 182
2023-03-15 $13.22 $13.31 $13.22 $13.31 $13.28 444
2023-03-14 $13.50 $13.50 $13.50 $13.50 $13.47 9
2023-03-13 $13.50 $13.50 $13.50 $13.50 $13.47 45
2023-03-10 $13.48 $13.48 $13.48 $13.48 $13.48 7
2023-03-09 $13.52 $13.55 $13.52 $13.55 $13.55 351
2023-03-08 $13.83 $13.83 $13.83 $13.83 $13.83 43
2023-03-07 $13.98 $13.98 $13.82 $13.82 $13.82 762
2023-03-06 $14.01 $14.01 $14.01 $14.01 $14.01 9
2023-03-03 $14.04 $14.11 $14.04 $14.11 $14.11 977
2023-03-02 $14.02 $14.05 $14.02 $14.05 $14.05 266
2023-03-01 $13.99 $13.99 $13.99 $13.99 $13.99 109
2023-02-28 $13.73 $13.74 $13.73 $13.74 $13.74 118
2023-02-27 $13.83 $13.83 $13.83 $13.83 $13.83 15
2023-02-24 $13.75 $13.75 $13.75 $13.75 $13.75 44
2023-02-23 $14.04 $14.04 $14.04 $14.04 $14.04 57
2023-02-22 $14.04 $14.04 $13.97 $13.97 $13.97 436
2023-02-21 $14.02 $14.02 $14.02 $14.02 $14.02 27
2023-02-17 $13.97 $14.00 $13.97 $14.00 $14.00 291
2023-02-16 $13.99 $14.10 $13.99 $14.04 $14.04 1,129
2023-02-15 $13.98 $14.21 $13.95 $14.01 $14.01 1,575
2023-02-14 $14.22 $14.22 $14.22 $14.22 $14.22 1
2023-02-13 $14.19 $14.19 $14.18 $14.18 $14.18 751
2023-02-10 $14.13 $14.13 $14.13 $14.13 $14.13 19
2023-02-09 $14.27 $14.27 $14.22 $14.22 $14.22 213
2023-02-08 $14.19 $14.21 $14.17 $14.21 $14.21 651
2023-02-07 $14.25 $14.25 $14.25 $14.25 $14.25 44
2023-02-06 $14.20 $14.20 $14.19 $14.19 $14.19 1,585
2023-02-03 $14.34 $14.34 $14.34 $14.34 $14.34 72
2023-02-02 $14.53 $14.53 $14.53 $14.53 $14.53 19
2023-02-01 $14.65 $14.70 $14.59 $14.70 $14.70 3,436
2023-01-31 $14.39 $14.49 $14.38 $14.49 $14.49 321
2023-01-30 $14.66 $14.66 $14.55 $14.56 $14.56 3,582
2023-01-27 $14.85 $14.86 $14.83 $14.83 $14.83 1,065
2023-01-26 $14.87 $14.87 $14.87 $14.87 $14.87 2
2023-01-25 $14.70 $14.70 $14.70 $14.70 $14.70 48
2023-01-24 $14.61 $14.63 $14.61 $14.63 $14.63 315
2023-01-23 $14.46 $14.64 $14.44 $14.58 $14.58 1,465
2023-01-20 $14.38 $14.43 $14.38 $14.43 $14.43 161
2023-01-19 $14.30 $14.30 $14.30 $14.30 $14.30 2
2023-01-18 $14.33 $14.33 $14.20 $14.20 $14.20 415
2023-01-17 $14.30 $14.34 $14.26 $14.32 $14.32 4,561
2023-01-13 $14.23 $14.23 $14.23 $14.23 $14.23 4
2023-01-12 $14.13 $14.13 $14.13 $14.13 $14.13 137
2023-01-11 $14.10 $14.10 $14.10 $14.10 $14.10 137
2023-01-10 $14.00 $14.00 $14.00 $14.00 $14.00 34
2023-01-09 $13.96 $13.96 $13.96 $13.96 $13.96 37
2023-01-06 $13.87 $13.87 $13.87 $13.87 $13.87 54
2023-01-05 $13.45 $13.53 $13.45 $13.53 $13.53 371
2023-01-04 $13.59 $13.59 $13.59 $13.59 $13.59 1
2023-01-03 $13.21 $13.21 $13.21 $13.21 $13.21 88
2022-12-30 $13.08 $13.13 $13.07 $13.10 $13.10 2,692
2022-12-29 $13.19 $13.23 $13.19 $13.23 $13.23 213
2022-12-28 $13.02 $13.02 $13.02 $13.02 $13.02 11
2022-12-27 $13.24 $13.24 $13.24 $13.24 $13.24 39
2022-12-23 $13.02 $13.02 $13.02 $13.02 $13.02 6
2022-12-22 $12.94 $12.94 $12.94 $12.94 $12.94 182
2022-12-21 $13.10 $13.10 $13.10 $13.10 $13.10 28
2022-12-20 $12.90 $12.91 $12.90 $12.91 $12.91 705
2022-12-19 $13.00 $13.00 $13.00 $13.00 $13.00 2
2022-12-16 $13.09 $13.09 $13.09 $13.09 $13.09 6
2022-12-15 $13.06 $13.06 $13.06 $13.06 $13.06 220
2022-12-14 $13.44 $13.44 $13.40 $13.40 $13.40 2,487
2022-12-13 $13.32 $13.32 $13.32 $13.32 $13.32 22
2022-12-12 $13.19 $13.19 $13.19 $13.19 $13.19 33
2022-12-09 $13.22 $13.22 $13.22 $13.22 $13.22 114
2022-12-08 $13.18 $13.18 $13.18 $13.18 $13.18 187
2022-12-07 $13.10 $13.10 $13.09 $13.09 $13.09 220
2022-12-06 $13.02 $13.05 $13.02 $13.05 $13.05 208
2022-12-05 $13.06 $13.06 $13.06 $13.06 $13.06 116
2022-12-02 $13.07 $13.14 $13.07 $13.14 $13.14 2,060
2022-12-01 $13.28 $13.28 $13.28 $13.28 $13.16 21
2022-11-30 $13.30 $13.30 $13.30 $13.30 $13.18 6
2022-11-29 $12.95 $12.95 $12.95 $12.95 $12.83 4
2022-11-28 $12.69 $12.69 $12.69 $12.69 $12.57 10
2022-11-25 $12.77 $12.77 $12.77 $12.77 $12.65 76
2022-11-23 $12.70 $12.70 $12.70 $12.70 $12.59 72
2022-11-22 $12.61 $12.62 $12.61 $12.62 $12.50 207
2022-11-21 $12.57 $12.57 $12.55 $12.55 $12.44 419
2022-11-18 $12.73 $12.73 $12.73 $12.73 $12.62 654
2022-11-17 $12.86 $12.86 $12.86 $12.86 $12.74 24
2022-11-16 $12.86 $12.86 $12.81 $12.81 $12.70 615
2022-11-15 $13.03 $13.05 $12.96 $12.98 $12.86 930
2022-11-14 $12.69 $12.69 $12.69 $12.69 $12.57 27
2022-11-11 $12.64 $12.64 $12.63 $12.63 $12.63 120
2022-11-10 $12.24 $12.24 $12.24 $12.24 $12.24 43
2022-11-09 $11.72 $11.72 $11.70 $11.70 $11.70 515
2022-11-08 $11.88 $11.88 $11.83 $11.83 $11.83 324
2022-11-07 $11.75 $11.77 $11.75 $11.77 $11.77 409
2022-11-04 $11.73 $11.73 $11.73 $11.73 $11.73 8
2022-11-03 $11.30 $11.30 $11.30 $11.30 $11.30 5
2022-11-02 $11.36 $11.36 $11.36 $11.36 $11.36 484
2022-11-01 $11.39 $11.42 $11.39 $11.42 $11.42 594
2022-10-31 $11.23 $11.23 $11.23 $11.23 $11.23 5
2022-10-28 $11.34 $11.38 $11.34 $11.38 $11.38 281
2022-10-27 $11.46 $11.46 $11.40 $11.40 $11.40 2,177
2022-10-26 $11.47 $11.47 $11.47 $11.47 $11.47 25
2022-10-25 $11.24 $11.36 $11.24 $11.36 $11.36 1,511
2022-10-24 $11.24 $11.24 $11.22 $11.23 $11.23 1,219
2022-10-21 $11.42 $11.62 $11.42 $11.59 $11.59 826
2022-10-20 $11.53 $11.63 $11.53 $11.53 $11.53 859
2022-10-19 $11.47 $11.54 $11.47 $11.48 $11.48 2,601
2022-10-18 $11.61 $11.61 $11.60 $11.61 $11.61 1,387
2022-10-17 $11.69 $11.70 $11.67 $11.67 $11.67 2,041
2022-10-14 $11.46 $11.46 $11.46 $11.46 $11.46 18
2022-10-13 $11.52 $11.60 $11.52 $11.60 $11.60 223
2022-10-12 $11.55 $11.55 $11.52 $11.52 $11.52 297
2022-10-11 $11.57 $11.57 $11.57 $11.57 $11.57 147
2022-10-10 $11.75 $11.75 $11.75 $11.75 $11.75 10
2022-10-07 $11.98 $12.01 $11.94 $11.94 $11.94 1,220
2022-10-06 $12.18 $12.18 $12.18 $12.18 $12.18 53
2022-10-05 $12.21 $12.28 $12.18 $12.28 $12.28 2,025
2022-10-04 $12.13 $12.26 $12.13 $12.26 $12.26 3,602
2022-10-03 $11.89 $11.89 $11.89 $11.89 $11.89 25
2022-09-30 $11.81 $11.81 $11.75 $11.75 $11.75 426
2022-09-29 $11.95 $11.95 $11.95 $11.95 $11.83 54
2022-09-28 $12.21 $12.28 $12.16 $12.26 $12.13 14,481
2022-09-27 $12.32 $12.32 $12.23 $12.23 $12.23 370
2022-09-26 $12.29 $12.29 $12.29 $12.29 $12.29 347
2022-09-23 $12.49 $12.49 $12.38 $12.38 $12.38 2,081
2022-09-22 $12.62 $12.62 $12.62 $12.62 $12.62 398
2022-09-21 $12.72 $12.72 $12.72 $12.72 $12.72 209
2022-09-20 $12.94 $13.03 $12.91 $12.94 $12.94 9,620
2022-09-19 $12.99 $13.03 $12.99 $13.03 $13.03 571
2022-09-16 $12.98 $12.98 $12.98 $12.98 $12.98 8
2022-09-15 $13.13 $13.13 $13.10 $13.10 $13.10 1,067
2022-09-14 $13.22 $13.22 $13.18 $13.20 $13.20 1,978
2022-09-13 $13.30 $13.30 $13.14 $13.17 $13.17 413
2022-09-12 $13.52 $13.55 $13.52 $13.55 $13.55 259
2022-09-09 $13.43 $13.44 $13.43 $13.44 $13.44 667
2022-09-08 $13.16 $13.16 $13.16 $13.16 $13.16 123
2022-09-07 $13.20 $13.20 $13.20 $13.20 $13.20 14
2022-09-06 $13.11 $13.11 $13.01 $13.01 $13.01 112
2022-09-02 $13.18 $13.23 $13.18 $13.23 $13.23 538
2022-09-01 $13.30 $13.30 $13.23 $13.27 $13.27 3,919
2022-08-31 $13.42 $13.43 $13.42 $13.43 $13.43 501
2022-08-30 $13.31 $13.31 $13.29 $13.29 $13.29 439
2022-08-29 $13.37 $13.37 $13.37 $13.37 $13.37 147
2022-08-26 $13.55 $13.55 $13.51 $13.51 $13.51 1,299
2022-08-25 $13.55 $13.70 $13.55 $13.70 $13.70 966
2022-08-24 $13.48 $13.48 $13.48 $13.48 $13.48 124
2022-08-23 $13.47 $13.47 $13.47 $13.47 $13.47 198
2022-08-22 $13.53 $13.53 $13.53 $13.53 $13.53 126
2022-08-19 $13.66 $13.66 $13.66 $13.66 $13.66 3
2022-08-18 $13.79 $13.79 $13.79 $13.79 $13.79 9
2022-08-17 $13.88 $13.88 $13.88 $13.88 $13.88 139
2022-08-16 $13.96 $13.96 $13.96 $13.96 $13.96 29
2022-08-15 $13.95 $13.95 $13.95 $13.95 $13.95 9
2022-08-12 $14.06 $14.06 $14.06 $14.06 $14.06 2
2022-08-11 $13.97 $13.97 $13.97 $13.97 $13.97 9
2022-08-10 $13.83 $13.86 $13.83 $13.86 $13.86 327
2022-08-09 $13.72 $13.72 $13.72 $13.72 $13.72 106
2022-08-08 $13.76 $13.77 $13.73 $13.77 $13.77 1,708
2022-08-05 $13.78 $13.78 $13.78 $13.78 $13.78 50
2022-08-04 $13.70 $13.70 $13.70 $13.70 $13.70 65
2022-08-03 $13.61 $13.61 $13.61 $13.61 $13.61 153
2022-08-02 $13.58 $13.61 $13.58 $13.58 $13.58 274
2022-08-01 $13.67 $13.69 $13.67 $13.69 $13.69 544
2022-07-29 $13.72 $13.84 $13.72 $13.84 $13.84 288
2022-07-28 $13.88 $13.88 $13.88 $13.88 $13.88 8
2022-07-27 $13.95 $13.95 $13.95 $13.95 $13.95 19
2022-07-26 $13.73 $13.73 $13.71 $13.71 $13.71 442
2022-07-25 $13.81 $13.81 $13.81 $13.81 $13.81 65
2022-07-22 $13.76 $13.76 $13.68 $13.68 $13.68 499
2022-07-21 $13.71 $13.80 $13.71 $13.80 $13.80 514
2022-07-20 $13.74 $13.74 $13.70 $13.70 $13.70 1,727
2022-07-19 $13.73 $13.73 $13.73 $13.73 $13.73 323
2022-07-18 $13.53 $13.53 $13.53 $13.53 $13.53 180
2022-07-15 $13.48 $13.48 $13.48 $13.48 $13.48 107
2022-07-14 $13.47 $13.47 $13.42 $13.42 $13.42 204
2022-07-13 $13.52 $13.52 $13.52 $13.52 $13.52 175
2022-07-12 $13.64 $13.64 $13.62 $13.62 $13.62 366
2022-07-11 $13.75 $13.80 $13.72 $13.72 $13.72 1,351
2022-07-08 $14.02 $14.02 $14.02 $14.02 $14.02 2
2022-07-07 $14.01 $14.01 $13.97 $13.97 $13.97 1,685
2022-07-06 $13.71 $13.77 $13.71 $13.76 $13.76 391
2022-07-05 $13.73 $13.85 $13.73 $13.85 $13.85 334
2022-07-01 $14.05 $14.05 $14.05 $14.05 $14.05 64
2022-06-30 $14.19 $14.19 $14.19 $14.19 $14.19 248
2022-06-29 $14.19 $14.20 $14.19 $14.20 $14.20 828
2022-06-28 $14.31 $14.31 $14.22 $14.22 $14.22 351
2022-06-27 $14.36 $14.36 $14.26 $14.26 $14.26 964
2022-06-24 $14.21 $14.21 $14.21 $14.21 $14.21 67
2022-06-23 $14.10 $14.10 $14.00 $14.07 $13.95 3,227
2022-06-22 $13.90 $14.05 $13.90 $14.03 $13.91 4,092
2022-06-21 $14.22 $14.22 $14.12 $14.12 $14.00 10,504
2022-06-17 $13.94 $13.94 $13.94 $13.94 $13.82 12
2022-06-16 $13.87 $13.94 $13.87 $13.94 $13.83 185
2022-06-15 $14.29 $14.29 $14.29 $14.29 $14.17 118
2022-06-14 $14.09 $14.09 $14.09 $14.09 $13.97 18
2022-06-13 $14.07 $14.07 $13.98 $14.03 $13.91 1,370
2022-06-10 $14.36 $14.38 $14.36 $14.38 $14.26 115
2022-06-09 $14.62 $14.62 $14.62 $14.62 $14.50 312
2022-06-08 $14.75 $14.77 $14.74 $14.77 $14.65 2,104
2022-06-07 $14.91 $14.91 $14.91 $14.91 $14.79 130
2022-06-06 $14.83 $14.83 $14.83 $14.83 $14.71 38
2022-06-03 $14.81 $14.81 $14.81 $14.81 $14.69 27
2022-06-02 $15.00 $15.00 $15.00 $15.00 $14.87 173
2022-06-01 $15.03 $15.03 $14.84 $14.85 $14.73 7,845
2022-05-31 $14.93 $14.93 $14.93 $14.93 $14.80 46
2022-05-27 $14.80 $14.82 $14.80 $14.82 $14.69 102
2022-05-26 $14.61 $14.65 $14.61 $14.65 $14.53 303
2022-05-25 $14.47 $14.47 $14.47 $14.47 $14.35 36
2022-05-24 $14.44 $14.44 $13.91 $14.38 $14.26 3,862
2022-05-23 $14.56 $14.56 $14.56 $14.56 $14.44 253
2022-05-20 $14.46 $14.46 $14.46 $14.46 $14.34 70
2022-05-19 $14.37 $14.42 $14.37 $14.42 $14.30 209
2022-05-18 $14.31 $14.31 $14.31 $14.31 $14.19 72
2022-05-17 $14.52 $14.52 $14.52 $14.52 $14.40 58
2022-05-16 $14.30 $14.31 $14.30 $14.31 $14.19 115
2022-05-13 $14.30 $14.30 $14.30 $14.30 $14.18 19
2022-05-12 $13.96 $13.96 $13.94 $13.94 $13.83 368
2022-05-11 $14.13 $14.13 $14.01 $14.01 $13.89 727
2022-05-10 $14.28 $14.28 $14.16 $14.16 $14.05 2,439
2022-05-09 $14.06 $14.06 $14.06 $14.06 $13.94 17
2022-05-06 $14.31 $14.38 $14.31 $14.38 $14.26 1,654
2022-05-05 $14.51 $14.57 $14.49 $14.57 $14.45 1,688
2022-05-04 $14.77 $15.07 $14.76 $15.07 $14.94 1,152
2022-05-03 $14.86 $14.90 $14.86 $14.90 $14.78 608
2022-05-02 $14.72 $14.72 $14.54 $14.71 $14.59 3,505
2022-04-29 $14.92 $14.92 $14.73 $14.73 $14.61 1,404
2022-04-28 $14.63 $14.73 $14.63 $14.73 $14.61 171
2022-04-27 $14.63 $14.63 $14.63 $14.63 $14.51 216
2022-04-26 $14.62 $14.62 $14.54 $14.54 $14.42 1,087
2022-04-25 $14.71 $14.82 $14.71 $14.82 $14.70 553
2022-04-22 $14.98 $14.98 $14.93 $14.93 $14.80 365
2022-04-21 $15.01 $15.01 $15.01 $15.01 $14.89 46
2022-04-20 $15.21 $15.21 $15.21 $15.21 $15.08 30
2022-04-19 $15.26 $15.26 $15.26 $15.26 $15.13 142
2022-04-18 $15.27 $15.31 $15.27 $15.31 $15.18 610
2022-04-14 $15.38 $15.38 $15.38 $15.38 $15.25 20
2022-04-13 $15.45 $15.45 $15.45 $15.45 $15.32 135
2022-04-12 $15.27 $15.27 $15.27 $15.27 $15.14 152
2022-04-11 $15.25 $15.25 $15.25 $15.25 $15.13 50
2022-04-08 $15.57 $15.57 $15.49 $15.49 $15.36 183
2022-04-07 $15.51 $15.51 $15.46 $15.50 $15.37 648
2022-04-06 $15.61 $15.61 $15.61 $15.61 $15.48 233
2022-04-05 $15.85 $15.85 $15.67 $15.69 $15.56 5,132
2022-04-04 $15.75 $15.88 $15.75 $15.88 $15.75 2,453
2022-04-01 $15.70 $15.70 $15.70 $15.70 $15.57 161
2022-03-31 $15.51 $15.51 $15.51 $15.51 $15.38 58
2022-03-30 $15.72 $15.72 $15.72 $15.72 $15.59 12
2022-03-29 $15.71 $15.73 $15.68 $15.73 $15.60 706
2022-03-28 $15.56 $15.56 $15.56 $15.56 $15.43 221
2022-03-25 $15.61 $15.61 $15.61 $15.61 $15.48 52
2022-03-24 $15.59 $15.67 $15.59 $15.67 $15.51 406
2022-03-23 $15.57 $15.57 $15.54 $15.54 $15.38 656
2022-03-22 $15.63 $15.68 $15.63 $15.68 $15.52 1,037
2022-03-21 $15.43 $15.52 $15.40 $15.46 $15.30 2,229
2022-03-18 $15.39 $15.66 $15.39 $15.66 $15.50 420
2022-03-17 $15.31 $15.42 $15.31 $15.42 $15.26 387
2022-03-16 $15.11 $15.44 $15.08 $15.44 $15.28 2,221
2022-03-15 $14.57 $14.64 $14.55 $14.64 $14.49 3,358
2022-03-14 $14.82 $14.82 $14.68 $14.68 $14.53 554
2022-03-11 $15.27 $15.27 $14.97 $14.97 $14.81 1,820
2022-03-10 $15.17 $15.44 $15.09 $15.44 $15.28 744
2022-03-09 $15.18 $15.27 $15.18 $15.27 $15.11 1,326
2022-03-08 $15.00 $15.14 $14.96 $15.02 $14.87 4,038
2022-03-07 $15.27 $15.27 $15.02 $15.02 $14.87 13,718
2022-03-04 $15.47 $15.55 $15.47 $15.54 $15.38 1,351
2022-03-03 $15.75 $15.75 $15.64 $15.64 $15.48 1,960
2022-03-02 $15.72 $15.84 $15.69 $15.79 $15.63 4,494
2022-03-01 $15.89 $15.89 $15.67 $15.71 $15.54 4,511
2022-02-28 $15.90 $15.96 $15.89 $15.96 $15.79 361
2022-02-25 $16.04 $16.12 $16.04 $16.12 $15.95 5,714
2022-02-24 $15.68 $15.96 $15.62 $15.96 $15.79 12,118
2022-02-23 $16.21 $16.21 $16.15 $16.15 $15.99 152
2022-02-22 $16.40 $16.41 $16.27 $16.31 $16.14 502
2022-02-18 $16.48 $16.48 $16.46 $16.46 $16.29 1,028
2022-02-17 $16.57 $16.57 $16.45 $16.45 $16.28 122
2022-02-16 $16.70 $16.70 $16.66 $16.66 $16.49 410
2022-02-15 $16.40 $16.45 $16.40 $16.45 $16.29 227
2022-02-14 $16.41 $16.41 $16.29 $16.29 $16.13 4,324
2022-02-11 $16.65 $16.65 $16.43 $16.43 $16.26 3,165
2022-02-10 $16.70 $16.82 $16.64 $16.64 $16.47 3,018
2022-02-09 $16.64 $16.72 $16.64 $16.70 $16.53 3,697
2022-02-08 $16.39 $16.52 $16.39 $16.50 $16.33 8,169
2022-02-07 $16.35 $16.40 $16.35 $16.36 $16.19 3,484
2022-02-04 $16.20 $16.51 $16.19 $16.24 $16.07 5,500
2022-02-03 $16.24 $16.37 $16.16 $16.16 $16.00 4,868
2022-02-02 $16.25 $16.30 $16.25 $16.30 $16.13 911
2022-02-01 $16.23 $16.23 $16.23 $16.23 $16.06 206
2022-01-31 $15.92 $16.13 $15.92 $16.13 $15.96 534
2022-01-28 $15.73 $15.75 $15.73 $15.75 $15.59 301
2022-01-27 $15.78 $15.78 $15.78 $15.78 $15.61 99
2022-01-26 $16.04 $16.17 $16.04 $16.11 $15.94 1,529
2022-01-25 $16.13 $16.13 $16.13 $16.13 $15.96 14
2022-01-24 $16.20 $16.24 $16.08 $16.24 $16.07 2,020
2022-01-21 $16.36 $16.36 $16.36 $16.36 $16.19 115
2022-01-20 $16.60 $16.60 $16.54 $16.54 $16.37 250
2022-01-19 $16.63 $16.63 $16.57 $16.57 $16.40 1,058
2022-01-18 $16.53 $16.57 $16.50 $16.50 $16.33 7,874
2022-01-14 $16.60 $16.60 $16.60 $16.60 $16.43 67
2022-01-13 $16.69 $16.69 $16.55 $16.55 $16.38 636
2022-01-12 $16.75 $16.75 $16.75 $16.75 $16.57 39
2022-01-11 $16.68 $16.74 $16.68 $16.74 $16.56 1,213
2022-01-10 $16.60 $16.60 $16.50 $16.60 $16.43 4,313
2022-01-07 $16.50 $16.60 $16.50 $16.60 $16.43 1,759
2022-01-06 $16.51 $16.52 $16.46 $16.46 $16.29 1,059
2022-01-05 $16.68 $16.68 $16.55 $16.55 $16.38 1,441
2022-01-04 $16.61 $16.64 $16.60 $16.64 $16.46 718
2022-01-03 $16.47 $16.51 $16.47 $16.51 $16.34 237
2021-12-31 $16.50 $16.53 $16.46 $16.46 $16.29 1,710
2021-12-30 $16.46 $16.52 $16.46 $16.48 $16.31 764
2021-12-29 $16.44 $16.45 $16.40 $16.45 $16.28 335
2021-12-28 $16.47 $16.49 $16.45 $16.49 $16.32 492
2021-12-27 $16.41 $16.47 $16.41 $16.45 $16.28 1,674
2021-12-23 $16.27 $16.27 $16.27 $16.27 $16.10 35
2021-12-22 $16.14 $16.23 $16.09 $16.23 $16.06 349
2021-12-21 $16.07 $16.10 $16.04 $16.10 $15.93 650
2021-12-20 $15.84 $15.87 $15.79 $15.87 $15.71 8,300
2021-12-17 $15.93 $15.93 $15.93 $15.93 $15.77 25
2021-12-16 $16.13 $16.13 $16.02 $16.02 $15.86 825
2021-12-15 $15.89 $16.01 $15.89 $16.01 $15.85 313
2021-12-14 $15.98 $15.98 $15.98 $15.98 $15.82 30
2021-12-13 $16.09 $16.09 $16.02 $16.05 $15.88 3,673
2021-12-10 $16.24 $16.24 $16.24 $16.24 $16.07 53
2021-12-09 $16.23 $16.23 $16.23 $16.23 $16.06 99
2021-12-08 $16.17 $16.18 $16.17 $16.18 $16.01 2,670
2021-12-07 $16.07 $16.16 $16.07 $16.11 $15.95 1,191
2021-12-06 $15.66 $15.80 $15.66 $15.79 $15.63 1,519
2021-12-03 $15.67 $15.67 $15.57 $15.65 $15.49 1,158
2021-12-02 $17.49 $17.55 $17.47 $17.47 $15.53 2,615
2021-12-01 $17.32 $17.32 $17.32 $17.32 $15.39 204
2021-11-30 $17.34 $17.34 $17.34 $17.34 $15.41 30
2021-11-29 $17.48 $17.48 $17.48 $17.48 $15.53 9
2021-11-26 $17.50 $17.50 $17.44 $17.44 $15.50 404
2021-11-24 $17.83 $17.83 $17.83 $17.83 $15.84 4
2021-11-23 $17.79 $17.79 $17.79 $17.79 $15.81 104
2021-11-22 $17.85 $17.85 $17.85 $17.85 $15.86 11
2021-11-19 $17.84 $17.86 $17.84 $17.86 $15.87 283
2021-11-18 $17.92 $17.92 $17.92 $17.92 $15.92 2
2021-11-17 $17.99 $18.00 $17.93 $17.96 $15.96 909
2021-11-16 $17.97 $17.97 $17.94 $17.94 $15.94 638
2021-11-15 $17.91 $17.91 $17.91 $17.91 $15.91 4
2021-11-12 $17.87 $17.87 $17.87 $17.87 $15.88 2
2021-11-11 $17.79 $17.79 $17.79 $17.79 $15.81 8
2021-11-10 $17.61 $17.61 $17.61 $17.61 $15.65 3
2021-11-09 $17.74 $17.74 $17.74 $17.74 $15.76 11
2021-11-08 $17.85 $17.85 $17.85 $17.85 $15.86 19
2021-11-05 $17.68 $17.69 $17.68 $17.68 $15.71 400
2021-11-04 $17.60 $17.60 $17.60 $17.60 $15.64 122
2021-11-03 $17.57 $17.57 $17.57 $17.57 $15.62 4
2021-11-02 $17.48 $17.48 $17.48 $17.48 $15.54 5
2021-11-01 $17.68 $17.68 $17.68 $17.68 $15.71 5
2021-10-29 $17.58 $17.58 $17.58 $17.58 $15.62 11
2021-10-28 $17.61 $17.71 $17.54 $17.67 $15.70 1,712
2021-10-27 $17.58 $17.58 $17.56 $17.56 $15.60 102
2021-10-26 $17.69 $17.69 $17.69 $17.69 $15.72 1
2021-10-25 $17.70 $17.73 $17.70 $17.70 $15.73 1,646
2021-10-22 $17.70 $17.70 $17.70 $17.70 $15.73 7
2021-10-21 $17.55 $17.55 $17.55 $17.55 $15.59 11
2021-10-20 $17.54 $17.54 $17.54 $17.54 $15.59 1
2021-10-19 $17.56 $17.56 $17.52 $17.52 $15.57 741
2021-10-18 $17.29 $17.29 $17.29 $17.29 $15.36 35
2021-10-15 $17.33 $17.33 $17.33 $17.33 $15.40 12
2021-10-14 $17.23 $17.23 $17.23 $17.23 $15.31 1
2021-10-13 $17.03 $17.12 $17.03 $17.12 $15.22 1,217
2021-10-12 $16.97 $16.97 $16.97 $16.97 $15.08 60
2021-10-11 $17.06 $17.06 $17.06 $17.06 $15.16 60
2021-10-08 $17.00 $17.04 $16.97 $17.04 $15.15 5,775
2021-10-07 $16.95 $16.95 $16.95 $16.95 $15.07 2
2021-10-06 $16.56 $16.70 $16.46 $16.70 $14.84 1,588
2021-10-05 $16.79 $16.79 $16.79 $16.79 $14.92 102
2021-10-04 $16.74 $16.74 $16.74 $16.74 $14.88 5
2021-10-01 $16.94 $16.94 $16.94 $16.94 $15.06 4
2021-09-30 $16.94 $16.94 $16.94 $16.94 $15.06 78
2021-09-29 $16.99 $16.99 $16.84 $16.84 $14.97 760
2021-09-28 $16.97 $16.97 $16.90 $16.91 $15.03 547
2021-09-27 $17.15 $17.15 $17.15 $17.15 $15.24 63
2021-09-24 $17.10 $17.10 $17.05 $17.05 $15.15 671
2021-09-23 $17.59 $17.62 $17.59 $17.62 $15.41 274
2021-09-22 $17.40 $17.40 $17.40 $17.40 $15.22 327
2021-09-21 $17.16 $17.21 $17.16 $17.21 $15.06 1,323
2021-09-20 $17.10 $17.10 $17.06 $17.06 $14.92 729
2021-09-17 $17.53 $17.53 $17.53 $17.53 $15.33 17
2021-09-16 $17.65 $17.65 $17.65 $17.65 $15.44 4
2021-09-15 $17.79 $17.79 $17.79 $17.79 $15.56 4
2021-09-14 $17.82 $17.82 $17.82 $17.82 $15.59 5
2021-09-13 $17.99 $17.99 $17.99 $17.99 $15.73 11
2021-09-10 $18.02 $18.02 $18.02 $18.02 $15.77 6
2021-09-09 $17.94 $17.94 $17.94 $17.94 $15.69 100
2021-09-08 $17.96 $17.96 $17.96 $17.96 $15.71 4
2021-09-07 $18.14 $18.14 $18.14 $18.14 $15.87 9
2021-09-03 $18.26 $18.26 $18.26 $18.26 $15.97 25
2021-09-02 $18.18 $18.18 $18.18 $18.18 $15.90 108
2021-09-01 $18.19 $18.19 $18.19 $18.19 $15.91 108
2021-08-31 $18.07 $18.07 $18.07 $18.07 $15.81 7
2021-08-30 $17.96 $17.96 $17.96 $17.96 $15.71 50
2021-08-27 $18.05 $18.05 $18.05 $18.05 $15.79 17
2021-08-26 $17.93 $17.93 $17.93 $17.93 $15.68 3
2021-08-25 $18.11 $18.11 $18.11 $18.11 $15.85 4
2021-08-24 $18.09 $18.09 $18.09 $18.09 $15.83 1
2021-08-23 $18.02 $18.02 $18.02 $18.02 $15.77 57
2021-08-20 $17.92 $17.92 $17.92 $17.92 $15.67 3
2021-08-19 $17.87 $17.92 $17.87 $17.92 $15.68 1,676
2021-08-18 $18.13 $18.13 $18.13 $18.13 $15.86 418
2021-08-17 $18.05 $18.05 $18.02 $18.04 $15.78 418
2021-08-16 $18.28 $18.28 $18.28 $18.28 $15.99 2
2021-08-13 $18.27 $18.27 $18.27 $18.27 $15.98 12
2021-08-12 $18.26 $18.26 $18.25 $18.25 $15.97 100
2021-08-11 $18.38 $18.38 $18.38 $18.38 $16.08 8
2021-08-10 $18.25 $18.25 $18.25 $18.25 $15.97 120
2021-08-09 $18.30 $18.30 $18.28 $18.28 $16.00 502
2021-08-06 $18.20 $18.22 $18.20 $18.22 $15.94 518
2021-08-05 $18.34 $18.34 $18.34 $18.34 $16.04 2
2021-08-04 $18.26 $18.26 $18.26 $18.26 $15.97 29
2021-08-03 $18.23 $18.23 $18.23 $18.23 $15.95 0
2021-08-02 $18.14 $18.14 $18.14 $18.14 $15.87 4
2021-07-30 $18.08 $18.08 $18.08 $18.08 $15.82 29
2021-07-29 $18.15 $18.15 $18.14 $18.14 $15.87 287
2021-07-28 $18.14 $18.14 $18.14 $18.14 $15.87 328
2021-07-27 $17.82 $17.87 $17.82 $17.87 $15.64 328
2021-07-26 $18.02 $18.02 $18.02 $18.02 $15.77 8
2021-07-23 $18.22 $18.22 $18.21 $18.21 $15.93 100
2021-07-22 $18.32 $18.32 $18.32 $18.32 $16.03 2
2021-07-21 $18.25 $18.25 $18.25 $18.25 $15.96 27
2021-07-20 $18.15 $18.15 $18.15 $18.15 $15.88 11
2021-07-19 $18.07 $18.07 $18.07 $18.07 $15.81 108
2021-07-16 $18.32 $18.32 $18.32 $18.32 $16.03 502
2021-07-15 $18.38 $18.38 $18.38 $18.38 $16.08 204
2021-07-14 $18.32 $18.37 $18.32 $18.37 $16.07 1,733
2021-07-13 $18.31 $18.31 $18.30 $18.31 $16.01 361
2021-07-12 $18.27 $18.31 $18.27 $18.31 $16.01 464
2021-07-09 $18.32 $18.32 $18.32 $18.32 $16.03 5
2021-07-08 $18.15 $18.18 $18.15 $18.18 $15.90 362
2021-07-07 $18.60 $18.60 $18.54 $18.54 $16.22 1,128
2021-07-06 $18.57 $18.57 $18.45 $18.50 $16.18 1,924
2021-07-02 $18.63 $18.64 $18.63 $18.64 $16.31 523
2021-07-01 $18.61 $18.66 $18.57 $18.57 $16.25 822
2021-06-30 $18.65 $18.67 $18.65 $18.67 $16.33 103
2021-06-29 $18.73 $18.73 $18.72 $18.72 $16.38 154
2021-06-28 $18.73 $18.74 $18.73 $18.74 $16.39 304
2021-06-25 $18.72 $18.73 $18.72 $18.72 $16.38 308
2021-06-24 $18.84 $18.84 $18.84 $18.84 $16.28 79
2021-06-23 $18.76 $18.76 $18.69 $18.69 $16.15 362
2021-06-22 $18.60 $18.63 $18.60 $18.63 $16.10 341
2021-06-21 $18.78 $18.78 $18.78 $18.78 $16.23 6
2021-06-18 $18.67 $18.67 $18.67 $18.67 $16.13 131
2021-06-17 $18.85 $18.85 $18.85 $18.85 $16.29 48
2021-06-16 $19.02 $19.02 $18.82 $18.82 $16.26 756
2021-06-15 $19.00 $19.04 $18.92 $18.92 $16.35 1,393
2021-06-14 $19.00 $19.10 $19.00 $19.09 $16.50 872
2021-06-11 $19.08 $19.08 $19.06 $19.06 $16.47 1,124
2021-06-10 $19.20 $19.20 $19.15 $19.15 $16.55 1,314
2021-06-09 $19.03 $19.03 $18.98 $18.98 $16.40 420
2021-06-08 $19.04 $19.05 $19.01 $19.01 $16.43 612
2021-06-07 $19.03 $19.03 $19.03 $19.03 $16.45 100
2021-06-04 $19.05 $19.09 $19.05 $19.09 $16.49 1,147
2021-06-03 $18.91 $18.91 $18.91 $18.91 $16.34 102
2021-06-02 $19.08 $19.08 $19.08 $19.08 $16.49 346
2021-06-01 $19.07 $19.07 $19.07 $19.07 $16.48 242
2021-05-28 $19.00 $19.07 $19.00 $19.03 $16.45 1,021
2021-05-27 $18.90 $19.05 $18.90 $19.05 $16.46 1,795
2021-05-26 $18.88 $18.88 $18.88 $18.88 $16.32 134
2021-05-25 $18.69 $18.74 $18.65 $18.74 $16.20 7,795
2021-05-24 $18.55 $18.55 $18.49 $18.54 $16.02 29,963
2021-05-21 $18.45 $18.45 $18.45 $18.45 $15.94 4
2021-05-20 $18.53 $18.53 $18.52 $18.52 $16.01 106
2021-05-19 $18.40 $18.41 $18.32 $18.36 $15.87 11,718
2021-05-18 $18.50 $18.50 $18.45 $18.45 $15.95 118
2021-05-17 $18.20 $18.20 $18.20 $18.20 $15.73 0
2021-05-14 $18.34 $18.34 $18.34 $18.34 $15.85 5
2021-05-13 $18.09 $18.11 $18.09 $18.11 $15.65 518
2021-05-12 $17.99 $17.99 $17.96 $17.96 $15.52 286
2021-05-11 $18.36 $18.36 $18.36 $18.36 $15.86 65
2021-05-10 $18.64 $18.64 $18.58 $18.58 $16.06 363
2021-05-07 $18.90 $18.90 $18.80 $18.80 $16.25 21,714
2021-05-06 $18.65 $18.65 $18.65 $18.65 $16.12 6
2021-05-05 $18.52 $18.53 $18.52 $18.53 $16.01 55,930
2021-05-04 $18.50 $18.50 $18.47 $18.49 $15.98 482
2021-05-03 $18.78 $18.78 $18.75 $18.75 $16.21 101
2021-04-30 $18.98 $18.98 $18.85 $18.85 $16.29 914
2021-04-29 $19.03 $19.03 $19.03 $19.03 $16.44 26
2021-04-28 $20.54 $20.59 $19.03 $19.03 $16.44 653
2021-04-27 $19.00 $19.02 $18.98 $19.02 $16.44 1,855
2021-04-26 $19.07 $19.10 $19.05 $19.10 $16.51 1,041
2021-04-23 $19.09 $19.17 $19.09 $19.12 $16.52 757
2021-04-22 $19.03 $19.03 $18.87 $18.87 $16.30 363
2021-04-21 $18.91 $19.03 $18.91 $19.03 $16.45 602
2021-04-20 $18.96 $18.96 $18.94 $18.94 $16.37 134
2021-04-19 $18.93 $18.93 $18.92 $18.92 $16.35 216
2021-04-16 $18.88 $18.93 $18.88 $18.93 $16.36 100
2021-04-15 $19.19 $19.19 $18.88 $18.88 $16.31 1,734
2021-04-14 $18.75 $18.75 $18.75 $18.75 $16.20 283
2021-04-13 $18.56 $18.67 $18.56 $18.67 $16.14 177
2021-04-12 $18.65 $18.65 $18.56 $18.56 $16.04 2,189
2021-04-09 $18.74 $18.74 $18.72 $18.72 $16.17 226
2021-04-08 $18.80 $18.93 $18.80 $18.87 $16.31 3,364
2021-04-07 $18.64 $18.74 $18.63 $18.63 $16.10 1,386
2021-04-06 $18.74 $18.85 $18.74 $18.76 $16.21 997
2021-04-05 $18.83 $18.89 $18.76 $18.82 $16.26 1,608
2021-04-01 $18.63 $18.66 $18.57 $18.66 $16.13 954
2021-03-31 $18.49 $18.92 $18.49 $18.49 $15.98 704
2021-03-30 $18.45 $18.54 $18.45 $18.54 $16.02 418
2021-03-29 $18.58 $18.58 $18.56 $18.56 $16.04 1,362

SmartETFs Asia Pacific Dividend Builder ETF (ADIV) News Headlines

Recent SmartETFs Asia Pacific Dividend Builder ETF (ADIV) News
Similar Companies to SmartETFs Asia Pacific Dividend Builder ETF (ADIV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.