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

Data as of Jan. 17, 2022

$16.60 ($0.05) 0.31%

SmartETFs Asia Pacific Dividend Builder ETF - Daily Information
Click for more stock information on SmartETFs Asia Pacific Dividend Builder ETF.
Daily Information Data
Date Jan. 17, 2022
Open $16.60
Previous Close $16.60
High $16.60
Low $16.60
Adjusted Open $16.60
Previous Adjusted Close $16.60
Adjusted High $16.60
Adjusted Low $16.60
Historical Stock Data for SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
Date Open High Low Close Adj.Close Volume
2022-01-14 $16.60 $16.60 $16.60 $16.60 $16.60 67
2022-01-13 $16.69 $16.69 $16.55 $16.55 $16.55 636
2022-01-12 $16.75 $16.75 $16.75 $16.75 $16.75 39
2022-01-11 $16.68 $16.74 $16.68 $16.74 $16.74 1,213
2022-01-10 $16.60 $16.60 $16.50 $16.60 $16.60 4,313
2022-01-07 $16.50 $16.60 $16.50 $16.60 $16.60 1,759
2022-01-06 $16.51 $16.52 $16.46 $16.46 $16.46 1,059
2022-01-05 $16.68 $16.68 $16.55 $16.55 $16.55 1,441
2022-01-04 $16.61 $16.64 $16.60 $16.64 $16.64 718
2022-01-03 $16.47 $16.51 $16.47 $16.51 $16.51 237
2021-12-31 $16.50 $16.53 $16.46 $16.46 $16.46 1,710
2021-12-30 $16.46 $16.52 $16.46 $16.48 $16.48 764
2021-12-29 $16.44 $16.45 $16.40 $16.45 $16.45 335
2021-12-28 $16.47 $16.49 $16.45 $16.49 $16.49 492
2021-12-27 $16.41 $16.47 $16.41 $16.45 $16.45 1,674
2021-12-23 $16.27 $16.27 $16.27 $16.27 $16.27 35
2021-12-22 $16.14 $16.23 $16.09 $16.23 $16.23 349
2021-12-21 $16.07 $16.10 $16.04 $16.10 $16.10 650
2021-12-20 $15.84 $15.87 $15.79 $15.87 $15.87 8,300
2021-12-17 $15.93 $15.93 $15.93 $15.93 $15.93 25
2021-12-16 $16.13 $16.13 $16.02 $16.02 $16.02 825
2021-12-15 $15.89 $16.01 $15.89 $16.01 $16.01 313
2021-12-14 $15.98 $15.98 $15.98 $15.98 $15.98 30
2021-12-13 $16.09 $16.09 $16.02 $16.05 $16.05 3,673
2021-12-10 $16.24 $16.24 $16.24 $16.24 $16.24 53
2021-12-09 $16.23 $16.23 $16.23 $16.23 $16.23 99
2021-12-08 $16.17 $16.18 $16.17 $16.18 $16.18 2,670
2021-12-07 $16.07 $16.16 $16.07 $16.11 $16.11 1,191
2021-12-06 $15.66 $15.80 $15.66 $15.79 $15.79 1,519
2021-12-03 $15.67 $15.67 $15.57 $15.65 $15.65 1,158
2021-12-02 $17.49 $17.55 $17.47 $17.47 $15.69 2,615
2021-12-01 $17.32 $17.32 $17.32 $17.32 $15.55 204
2021-11-30 $17.34 $17.34 $17.34 $17.34 $15.57 30
2021-11-29 $17.48 $17.48 $17.48 $17.48 $15.69 9
2021-11-26 $17.50 $17.50 $17.44 $17.44 $15.66 404
2021-11-24 $17.83 $17.83 $17.83 $17.83 $16.01 4
2021-11-23 $17.79 $17.79 $17.79 $17.79 $15.97 104
2021-11-22 $17.85 $17.85 $17.85 $17.85 $16.03 11
2021-11-19 $17.84 $17.86 $17.84 $17.86 $16.03 283
2021-11-18 $17.92 $17.92 $17.92 $17.92 $16.09 2
2021-11-17 $17.99 $18.00 $17.93 $17.96 $16.13 909
2021-11-16 $17.97 $17.97 $17.94 $17.94 $16.11 638
2021-11-15 $17.91 $17.91 $17.91 $17.91 $16.08 4
2021-11-12 $17.87 $17.87 $17.87 $17.87 $16.04 2
2021-11-11 $17.79 $17.79 $17.79 $17.79 $15.98 8
2021-11-10 $17.61 $17.61 $17.61 $17.61 $15.82 3
2021-11-09 $17.74 $17.74 $17.74 $17.74 $15.93 11
2021-11-08 $17.85 $17.85 $17.85 $17.85 $16.02 19
2021-11-05 $17.68 $17.69 $17.68 $17.68 $15.87 400
2021-11-04 $17.60 $17.60 $17.60 $17.60 $15.81 122
2021-11-03 $17.57 $17.57 $17.57 $17.57 $15.78 4
2021-11-02 $17.48 $17.48 $17.48 $17.48 $15.70 5
2021-11-01 $17.68 $17.68 $17.68 $17.68 $15.87 5
2021-10-29 $17.58 $17.58 $17.58 $17.58 $15.78 11
2021-10-28 $17.61 $17.71 $17.54 $17.67 $15.87 1,712
2021-10-27 $17.58 $17.58 $17.56 $17.56 $15.76 102
2021-10-26 $17.69 $17.69 $17.69 $17.69 $15.88 1
2021-10-25 $17.70 $17.73 $17.70 $17.70 $15.89 1,646
2021-10-22 $17.70 $17.70 $17.70 $17.70 $15.89 7
2021-10-21 $17.55 $17.55 $17.55 $17.55 $15.75 11
2021-10-20 $17.54 $17.54 $17.54 $17.54 $15.75 1
2021-10-19 $17.56 $17.56 $17.52 $17.52 $15.73 741
2021-10-18 $17.29 $17.29 $17.29 $17.29 $15.52 35
2021-10-15 $17.33 $17.33 $17.33 $17.33 $15.56 12
2021-10-14 $17.23 $17.23 $17.23 $17.23 $15.47 1
2021-10-13 $17.03 $17.12 $17.03 $17.12 $15.37 1,217
2021-10-12 $16.97 $16.97 $16.97 $16.97 $15.24 60
2021-10-11 $17.06 $17.06 $17.06 $17.06 $15.32 60
2021-10-08 $17.00 $17.04 $16.97 $17.04 $15.30 5,775
2021-10-07 $16.95 $16.95 $16.95 $16.95 $15.22 2
2021-10-06 $16.56 $16.70 $16.46 $16.70 $14.99 1,588
2021-10-05 $16.79 $16.79 $16.79 $16.79 $15.08 102
2021-10-04 $16.74 $16.74 $16.74 $16.74 $15.03 5
2021-10-01 $16.94 $16.94 $16.94 $16.94 $15.21 4
2021-09-30 $16.94 $16.94 $16.94 $16.94 $15.21 78
2021-09-29 $16.99 $16.99 $16.84 $16.84 $15.12 760
2021-09-28 $16.97 $16.97 $16.90 $16.91 $15.18 547
2021-09-27 $17.15 $17.15 $17.15 $17.15 $15.40 63
2021-09-24 $17.10 $17.10 $17.05 $17.05 $15.31 671
2021-09-23 $17.59 $17.62 $17.59 $17.62 $15.57 274
2021-09-22 $17.40 $17.40 $17.40 $17.40 $15.38 327
2021-09-21 $17.16 $17.21 $17.16 $17.21 $15.21 1,323
2021-09-20 $17.10 $17.10 $17.06 $17.06 $15.08 729
2021-09-17 $17.53 $17.53 $17.53 $17.53 $15.49 17
2021-09-16 $17.65 $17.65 $17.65 $17.65 $15.60 4
2021-09-15 $17.79 $17.79 $17.79 $17.79 $15.72 4
2021-09-14 $17.82 $17.82 $17.82 $17.82 $15.75 5
2021-09-13 $17.99 $17.99 $17.99 $17.99 $15.90 11
2021-09-10 $18.02 $18.02 $18.02 $18.02 $15.93 6
2021-09-09 $17.94 $17.94 $17.94 $17.94 $15.86 100
2021-09-08 $17.96 $17.96 $17.96 $17.96 $15.87 4
2021-09-07 $18.14 $18.14 $18.14 $18.14 $16.04 9
2021-09-03 $18.26 $18.26 $18.26 $18.26 $16.14 25
2021-09-02 $18.18 $18.18 $18.18 $18.18 $16.07 108
2021-09-01 $18.19 $18.19 $18.19 $18.19 $16.08 108
2021-08-31 $18.07 $18.07 $18.07 $18.07 $15.97 7
2021-08-30 $17.96 $17.96 $17.96 $17.96 $15.87 50
2021-08-27 $18.05 $18.05 $18.05 $18.05 $15.95 17
2021-08-26 $17.93 $17.93 $17.93 $17.93 $15.85 3
2021-08-25 $18.11 $18.11 $18.11 $18.11 $16.01 4
2021-08-24 $18.09 $18.09 $18.09 $18.09 $15.99 1
2021-08-23 $18.02 $18.02 $18.02 $18.02 $15.93 57
2021-08-20 $17.92 $17.92 $17.92 $17.92 $15.84 3
2021-08-19 $17.87 $17.92 $17.87 $17.92 $15.84 1,676
2021-08-18 $18.13 $18.13 $18.13 $18.13 $16.02 418
2021-08-17 $18.05 $18.05 $18.02 $18.04 $15.94 418
2021-08-16 $18.28 $18.28 $18.28 $18.28 $16.16 2
2021-08-13 $18.27 $18.27 $18.27 $18.27 $16.15 12
2021-08-12 $18.26 $18.26 $18.25 $18.25 $16.13 100
2021-08-11 $18.38 $18.38 $18.38 $18.38 $16.25 8
2021-08-10 $18.25 $18.25 $18.25 $18.25 $16.13 120
2021-08-09 $18.30 $18.30 $18.28 $18.28 $16.16 502
2021-08-06 $18.20 $18.22 $18.20 $18.22 $16.10 518
2021-08-05 $18.34 $18.34 $18.34 $18.34 $16.21 2
2021-08-04 $18.26 $18.26 $18.26 $18.26 $16.14 29
2021-08-03 $18.23 $18.23 $18.23 $18.23 $16.11 0
2021-08-02 $18.14 $18.14 $18.14 $18.14 $16.03 4
2021-07-30 $18.08 $18.08 $18.08 $18.08 $15.98 29
2021-07-29 $18.15 $18.15 $18.14 $18.14 $16.03 287
2021-07-28 $18.14 $18.14 $18.14 $18.14 $16.03 328
2021-07-27 $17.82 $17.87 $17.82 $17.87 $15.80 328
2021-07-26 $18.02 $18.02 $18.02 $18.02 $15.93 8
2021-07-23 $18.22 $18.22 $18.21 $18.21 $16.10 100
2021-07-22 $18.32 $18.32 $18.32 $18.32 $16.19 2
2021-07-21 $18.25 $18.25 $18.25 $18.25 $16.13 27
2021-07-20 $18.15 $18.15 $18.15 $18.15 $16.04 11
2021-07-19 $18.07 $18.07 $18.07 $18.07 $15.97 108
2021-07-16 $18.32 $18.32 $18.32 $18.32 $16.19 502
2021-07-15 $18.38 $18.38 $18.38 $18.38 $16.25 204
2021-07-14 $18.32 $18.37 $18.32 $18.37 $16.23 1,733
2021-07-13 $18.31 $18.31 $18.30 $18.31 $16.18 361
2021-07-12 $18.27 $18.31 $18.27 $18.31 $16.18 464
2021-07-09 $18.32 $18.32 $18.32 $18.32 $16.19 5
2021-07-08 $18.15 $18.18 $18.15 $18.18 $16.07 362
2021-07-07 $18.60 $18.60 $18.54 $18.54 $16.39 1,128
2021-07-06 $18.57 $18.57 $18.45 $18.50 $16.35 1,924
2021-07-02 $18.63 $18.64 $18.63 $18.64 $16.48 523
2021-07-01 $18.61 $18.66 $18.57 $18.57 $16.41 822
2021-06-30 $18.65 $18.67 $18.65 $18.67 $16.50 103
2021-06-29 $18.73 $18.73 $18.72 $18.72 $16.55 154
2021-06-28 $18.73 $18.74 $18.73 $18.74 $16.56 304
2021-06-25 $18.72 $18.73 $18.72 $18.72 $16.55 308
2021-06-24 $18.84 $18.84 $18.84 $18.84 $16.45 79
2021-06-23 $18.76 $18.76 $18.69 $18.69 $16.32 362
2021-06-22 $18.60 $18.63 $18.60 $18.63 $16.27 341
2021-06-21 $18.78 $18.78 $18.78 $18.78 $16.39 6
2021-06-18 $18.67 $18.67 $18.67 $18.67 $16.30 131
2021-06-17 $18.85 $18.85 $18.85 $18.85 $16.46 48
2021-06-16 $19.02 $19.02 $18.82 $18.82 $16.43 756
2021-06-15 $19.00 $19.04 $18.92 $18.92 $16.52 1,393
2021-06-14 $19.00 $19.10 $19.00 $19.09 $16.67 872
2021-06-11 $19.08 $19.08 $19.06 $19.06 $16.64 1,124
2021-06-10 $19.20 $19.20 $19.15 $19.15 $16.72 1,314
2021-06-09 $19.03 $19.03 $18.98 $18.98 $16.57 420
2021-06-08 $19.04 $19.05 $19.01 $19.01 $16.60 612
2021-06-07 $19.03 $19.03 $19.03 $19.03 $16.62 100
2021-06-04 $19.05 $19.09 $19.05 $19.09 $16.66 1,147
2021-06-03 $18.91 $18.91 $18.91 $18.91 $16.51 102
2021-06-02 $19.08 $19.08 $19.08 $19.08 $16.66 346
2021-06-01 $19.07 $19.07 $19.07 $19.07 $16.65 242
2021-05-28 $19.00 $19.07 $19.00 $19.03 $16.62 1,021
2021-05-27 $18.90 $19.05 $18.90 $19.05 $16.63 1,795
2021-05-26 $18.88 $18.88 $18.88 $18.88 $16.49 134
2021-05-25 $18.69 $18.74 $18.65 $18.74 $16.36 7,795
2021-05-24 $18.55 $18.55 $18.49 $18.54 $16.18 29,963
2021-05-21 $18.45 $18.45 $18.45 $18.45 $16.11 4
2021-05-20 $18.53 $18.53 $18.52 $18.52 $16.17 106
2021-05-19 $18.40 $18.41 $18.32 $18.36 $16.03 11,718
2021-05-18 $18.50 $18.50 $18.45 $18.45 $16.11 118
2021-05-17 $18.20 $18.20 $18.20 $18.20 $15.89 0
2021-05-14 $18.34 $18.34 $18.34 $18.34 $16.01 5
2021-05-13 $18.09 $18.11 $18.09 $18.11 $15.81 518
2021-05-12 $17.99 $17.99 $17.96 $17.96 $15.68 286
2021-05-11 $18.36 $18.36 $18.36 $18.36 $16.03 65
2021-05-10 $18.64 $18.64 $18.58 $18.58 $16.23 363
2021-05-07 $18.90 $18.90 $18.80 $18.80 $16.42 21,714
2021-05-06 $18.65 $18.65 $18.65 $18.65 $16.29 6
2021-05-05 $18.52 $18.53 $18.52 $18.53 $16.18 55,930
2021-05-04 $18.50 $18.50 $18.47 $18.49 $16.15 482
2021-05-03 $18.78 $18.78 $18.75 $18.75 $16.37 101
2021-04-30 $18.98 $18.98 $18.85 $18.85 $16.46 914
2021-04-29 $19.03 $19.03 $19.03 $19.03 $16.61 26
2021-04-28 $20.54 $20.59 $19.03 $19.03 $16.61 653
2021-04-27 $19.00 $19.02 $18.98 $19.02 $16.61 1,855
2021-04-26 $19.07 $19.10 $19.05 $19.10 $16.68 1,041
2021-04-23 $19.09 $19.17 $19.09 $19.12 $16.69 757
2021-04-22 $19.03 $19.03 $18.87 $18.87 $16.47 363
2021-04-21 $18.91 $19.03 $18.91 $19.03 $16.62 602
2021-04-20 $18.96 $18.96 $18.94 $18.94 $16.54 134
2021-04-19 $18.93 $18.93 $18.92 $18.92 $16.52 216
2021-04-16 $18.88 $18.93 $18.88 $18.93 $16.53 100
2021-04-15 $19.19 $19.19 $18.88 $18.88 $16.48 1,734
2021-04-14 $18.75 $18.75 $18.75 $18.75 $16.37 283
2021-04-13 $18.56 $18.67 $18.56 $18.67 $16.31 177
2021-04-12 $18.65 $18.65 $18.56 $18.56 $16.20 2,189
2021-04-09 $18.74 $18.74 $18.72 $18.72 $16.34 226
2021-04-08 $18.80 $18.93 $18.80 $18.87 $16.48 3,364
2021-04-07 $18.64 $18.74 $18.63 $18.63 $16.27 1,386
2021-04-06 $18.74 $18.85 $18.74 $18.76 $16.38 997
2021-04-05 $18.83 $18.89 $18.76 $18.82 $16.43 1,608
2021-04-01 $18.63 $18.66 $18.57 $18.66 $16.29 954
2021-03-31 $18.49 $18.92 $18.49 $18.49 $16.15 704
2021-03-30 $18.45 $18.54 $18.45 $18.54 $16.19 418
2021-03-29 $18.58 $18.58 $18.56 $18.56 $16.21 1,362

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.