SmartETFs Asia Pcfc Dvdnd Bldr ETF (ADIV)
15.51
-0.08
(-0.50%)
USD |
NYSEARCA |
Nov 22, 16:00
15.50
-0.01
(-0.08%)
After-Hours: 20:00
ADIV Price: 15.51 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 15.49 | 15.52 | 15.46 | 15.51 | 1872.00 |
| Nov 21, 2024 | 15.56 | 15.59 | 15.55 | 15.59 | 820.00 |
| Nov 20, 2024 | 15.50 | 15.55 | 15.49 | 15.55 | 3702.00 |
| Nov 19, 2024 | 15.55 | 15.55 | 15.54 | 15.54 | 558.00 |
| Nov 18, 2024 | 15.46 | 15.58 | 15.46 | 15.58 | 2630.00 |
| Nov 15, 2024 | 15.40 | 15.43 | 15.40 | 15.43 | 3423.00 |
| Nov 14, 2024 | 15.50 | 15.59 | 15.45 | 15.45 | 2176.00 |
| Nov 13, 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 873.00 |
| Nov 12, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 0.000 |
| Nov 11, 2024 | 15.74 | 15.82 | 15.74 | 15.74 | 440.00 |
| Nov 08, 2024 | 15.87 | 15.92 | 15.74 | 15.76 | 4056.00 |
| Nov 07, 2024 | 16.21 | 16.25 | 16.21 | 16.25 | 222.00 |
| Nov 06, 2024 | 15.83 | 15.87 | 15.83 | 15.85 | 567.00 |
| Nov 05, 2024 | 16.20 | 16.20 | 16.01 | 16.06 | 848.00 |
| Nov 04, 2024 | 15.86 | 15.88 | 15.86 | 15.88 | 1078.00 |
| Nov 01, 2024 | 15.82 | 15.85 | 15.76 | 15.76 | 1079.00 |
| Oct 31, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 43.00 |
| Oct 30, 2024 | 15.81 | 15.81 | 15.77 | 15.77 | 274.00 |
| Oct 29, 2024 | 15.97 | 15.97 | 15.93 | 15.93 | 279.00 |
| Oct 28, 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 241.00 |
| Oct 25, 2024 | 16.03 | 16.03 | 15.98 | 15.98 | 114.00 |
| Oct 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 553.00 |
| Oct 23, 2024 | 16.19 | 16.19 | 16.02 | 16.02 | 169.00 |
| Oct 22, 2024 | 16.15 | 16.17 | 16.14 | 16.17 | 421.00 |
| Oct 21, 2024 | 16.21 | 16.21 | 16.06 | 16.08 | 2110.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.23
Minimum
Oct 31 2022
19.15
Maximum
Jun 10 2021
14.95
Average
14.27
Median