Adaptiv Select ETF (ADPV)
45.06
+0.24
(+0.54%)
USD |
NYSEARCA |
Aug 25, 13:02
ADPV Price : 45.06 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 45.29 | 45.29 | 44.68 | 44.82 | 8319.00 |
| Aug 21, 2026 | 44.87 | 45.16 | 44.87 | 45.15 | 14985.00 |
| Aug 20, 2026 | 44.85 | 44.95 | 44.84 | 44.85 | 7064.00 |
| Aug 19, 2026 | 45.24 | 45.29 | 45.04 | 45.06 | 4542.00 |
| Aug 18, 2026 | 45.44 | 45.44 | 45.42 | 45.43 | 1920.00 |
| Aug 17, 2026 | 46.79 | 46.79 | 46.20 | 46.28 | 5107.00 |
| Aug 14, 2026 | 45.98 | 46.29 | 45.98 | 46.11 | 11417.00 |
| Aug 13, 2026 | 45.96 | 46.32 | 45.96 | 46.02 | 18326.00 |
| Aug 12, 2026 | 45.66 | 46.01 | 45.65 | 45.91 | 5197.00 |
| Aug 11, 2026 | 45.25 | 45.25 | 45.12 | 45.12 | 21406.00 |
| Aug 10, 2026 | 45.53 | 45.53 | 45.08 | 45.08 | 8492.00 |
| Aug 07, 2026 | 45.00 | 45.33 | 45.00 | 45.19 | 9084.00 |
| Aug 06, 2026 | 45.53 | 45.66 | 45.14 | 45.14 | 4984.00 |
| Aug 05, 2026 | 46.03 | 46.03 | 45.49 | 45.49 | 9754.00 |
| Aug 04, 2026 | 45.32 | 46.14 | 45.32 | 45.92 | 8700.00 |
| Aug 03, 2026 | 44.48 | 45.03 | 44.48 | 45.00 | 6265.00 |
| Jul 31, 2026 | 45.07 | 45.07 | 44.70 | 44.73 | 11902.00 |
| Jul 30, 2026 | 44.32 | 44.69 | 44.32 | 44.69 | 16176.00 |
| Jul 29, 2026 | 44.53 | 44.53 | 43.69 | 43.69 | 6380.00 |
| Jul 28, 2026 | 44.46 | 44.60 | 44.00 | 44.60 | 3394.00 |
| Jul 27, 2026 | 45.61 | 45.61 | 45.23 | 45.51 | 6149.00 |
| Jul 24, 2026 | 46.50 | 46.53 | 45.73 | 45.80 | 17500.00 |
| Jul 23, 2026 | 46.79 | 46.79 | 46.27 | 46.27 | 6180.00 |
| Jul 22, 2026 | 47.00 | 47.42 | 46.71 | 46.71 | 5739.00 |
| Jul 21, 2026 | 45.60 | 46.50 | 45.60 | 46.50 | 7820.00 |
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