SmartETFs Asia Pcfc Dvdnd Bldr ETF (ADIV)
14.58
+0.09
(+0.62%)
USD |
NYSEARCA |
May 09, 16:00
ADIV Price: 14.58 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 106.00 |
May 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 69.00 |
May 07, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 67.00 |
May 06, 2024 | 14.72 | 14.72 | 14.65 | 14.65 | 1314.00 |
May 03, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 66.00 |
May 02, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 130.00 |
May 01, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 9.000 |
Apr 30, 2024 | 14.12 | 14.12 | 14.08 | 14.08 | 257.00 |
Apr 29, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 52.00 |
Apr 26, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 2.000 |
Apr 25, 2024 | 13.86 | 13.99 | 13.86 | 13.99 | 2293.00 |
Apr 24, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 153.00 |
Apr 23, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 23.00 |
Apr 22, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 24.00 |
Apr 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 283.00 |
Apr 18, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 19.00 |
Apr 17, 2024 | 13.52 | 13.53 | 13.52 | 13.52 | 274.00 |
Apr 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 47.00 |
Apr 15, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 103.00 |
Apr 12, 2024 | 13.79 | 13.79 | 13.65 | 13.67 | 1411.00 |
Apr 11, 2024 | 13.89 | 13.97 | 13.89 | 13.97 | 630.00 |
Apr 10, 2024 | 13.94 | 13.97 | 13.94 | 13.97 | 825.00 |
Apr 09, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 83.00 |
Apr 08, 2024 | 14.13 | 14.13 | 14.10 | 14.10 | 230.00 |
Apr 05, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 |
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
14.90
Average
14.03
Median
Jun 22 2022