SmartETFs Asia Pcfc Dvdnd Bldr ETF (ADIV)
16.20
+0.32
(+2.05%)
USD |
NYSEARCA |
Nov 05, 11:41
ADIV Price: 16.20 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 16.22 | 16.22 | 16.20 | 16.20 | 547.00 |
| Oct 17, 2024 | 16.07 | 16.11 | 16.00 | 16.08 | 4064.00 |
| Oct 16, 2024 | 16.11 | 16.15 | 16.11 | 16.15 | 2941.00 |
| Oct 15, 2024 | 15.94 | 15.94 | 15.92 | 15.94 | 768.00 |
| Oct 14, 2024 | 17.37 | 17.37 | 16.32 | 16.32 | 2250.00 |
| Oct 11, 2024 | 16.06 | 16.34 | 16.06 | 16.34 | 5929.00 |
| Oct 10, 2024 | 16.20 | 16.23 | 16.19 | 16.19 | 2754.00 |
| Oct 09, 2024 | 16.05 | 16.30 | 16.04 | 16.19 | 26881.00 |
| Oct 08, 2024 | 16.93 | 16.93 | 16.22 | 16.31 | 14782.00 |
| Oct 07, 2024 | 16.96 | 17.60 | 16.93 | 17.05 | 4726.00 |
| Oct 04, 2024 | 16.82 | 16.99 | 16.82 | 16.91 | 7681.00 |
| Oct 03, 2024 | 16.66 | 16.73 | 16.66 | 16.73 | 600.00 |
| Oct 02, 2024 | 16.85 | 16.93 | 16.85 | 16.93 | 868.00 |
| Oct 01, 2024 | 16.28 | 16.41 | 16.28 | 16.41 | 347.00 |
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
14.94
Average
14.23
Median
Aug 01 2023