Adaptiv Select ETF (ADPV)
44.12
-0.10
(-0.21%)
USD |
NYSEARCA |
Oct 22, 16:00
44.12
0.00 (0.00%)
After-Hours: 20:00
ADPV Price : 44.12 for Oct. 22, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | 44.29 | 44.29 | 44.20 | 44.22 | 3825.00 |
| Oct 20, 2026 | 43.68 | 43.95 | 43.67 | 43.84 | 2991.00 |
| Oct 19, 2026 | 43.24 | 43.39 | 43.24 | 43.26 | 7093.00 |
| Oct 16, 2026 | 43.16 | 43.21 | 43.16 | 43.21 | 668.00 |
| Oct 15, 2026 | 43.37 | 43.75 | 43.12 | 43.71 | 15649.00 |
| Oct 14, 2026 | 43.69 | 43.72 | 43.36 | 43.38 | 2837.00 |
| Oct 13, 2026 | 43.90 | 44.08 | 43.90 | 43.99 | 2913.00 |
| Oct 12, 2026 | 44.21 | 44.24 | 44.10 | 44.10 | 5803.00 |
| Oct 09, 2026 | 43.99 | 44.38 | 43.99 | 44.28 | 7935.00 |
| Oct 08, 2026 | 43.72 | 43.95 | 43.51 | 43.89 | 8611.00 |
| Oct 07, 2026 | 44.04 | 44.08 | 43.91 | 43.91 | 4588.00 |
| Oct 06, 2026 | 44.68 | 44.68 | 44.31 | 44.42 | 13227.00 |
| Oct 05, 2026 | 44.09 | 44.75 | 44.09 | 44.54 | 5198.00 |
| Oct 02, 2026 | 44.18 | 44.26 | 44.13 | 44.17 | 5705.00 |
| Oct 01, 2026 | 43.16 | 43.51 | 43.01 | 43.45 | 27412.00 |
| Sep 30, 2026 | 43.49 | 43.57 | 43.20 | 43.23 | 33956.00 |
| Sep 29, 2026 | 43.30 | 43.30 | 42.89 | 43.17 | 11082.00 |
| Sep 28, 2026 | 43.29 | 43.54 | 43.29 | 43.44 | 8088.00 |
| Sep 25, 2026 | 43.60 | 43.67 | 43.53 | 43.54 | 8026.00 |
| Sep 24, 2026 | 43.52 | 43.65 | 43.44 | 43.60 | 8778.00 |
| Sep 23, 2026 | 43.68 | 43.77 | 43.43 | 43.45 | 14969.00 |
| Sep 22, 2026 | 44.14 | 44.15 | 43.84 | 43.84 | 7990.00 |
| Sep 21, 2026 | 44.13 | 44.28 | 44.02 | 44.28 | 2142.00 |
| Sep 18, 2026 | 44.46 | 44.46 | 44.08 | 44.14 | 29053.00 |
| Sep 17, 2026 | 44.61 | 44.65 | 44.54 | 44.60 | 4366.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median