Adaptiv™ Select ETF (ADPV)
36.08
+0.71
(+1.99%)
USD |
NYSEARCA |
Nov 08, 16:00
35.80
-0.28
(-0.78%)
After-Hours: 20:00
ADPV Price: 36.08 for Nov. 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 08, 2024 | 35.46 | 36.09 | 35.46 | 36.08 | 4685.00 |
| Nov 07, 2024 | 35.24 | 35.43 | 35.24 | 35.38 | 6975.00 |
| Nov 06, 2024 | 34.13 | 34.78 | 34.03 | 34.78 | 6805.00 |
| Nov 05, 2024 | 32.82 | 33.14 | 32.82 | 33.14 | 5212.00 |
| Nov 04, 2024 | 32.15 | 32.28 | 32.12 | 32.12 | 2145.00 |
| Nov 01, 2024 | 32.87 | 32.91 | 32.36 | 32.36 | 4800.00 |
| Oct 31, 2024 | 33.20 | 33.20 | 32.89 | 32.89 | 6604.00 |
| Oct 30, 2024 | 33.65 | 33.76 | 33.50 | 33.50 | 2900.00 |
| Oct 29, 2024 | 33.51 | 33.51 | 33.27 | 33.47 | 6018.00 |
| Oct 28, 2024 | 33.56 | 33.58 | 33.46 | 33.52 | 13697.00 |
| Oct 25, 2024 | 33.40 | 33.44 | 33.12 | 33.12 | 1947.00 |
| Oct 24, 2024 | 33.08 | 33.20 | 33.03 | 33.20 | 20786.00 |
| Oct 23, 2024 | 33.09 | 33.09 | 32.80 | 32.86 | 1602.00 |
| Oct 22, 2024 | 32.86 | 32.86 | 32.74 | 32.86 | 37314.00 |
| Oct 21, 2024 | 33.20 | 33.31 | 32.90 | 32.90 | 5376.00 |
| Oct 18, 2024 | 33.41 | 33.43 | 33.37 | 33.37 | 2976.00 |
| Oct 17, 2024 | 33.37 | 33.37 | 33.23 | 33.23 | 2951.00 |
| Oct 16, 2024 | 33.39 | 33.39 | 33.37 | 33.38 | 625.00 |
| Oct 15, 2024 | 33.04 | 33.21 | 33.04 | 33.07 | 728.00 |
| Oct 14, 2024 | 32.76 | 33.10 | 32.76 | 33.06 | 1676.00 |
| Oct 11, 2024 | 32.63 | 32.74 | 32.62 | 32.74 | 4796.00 |
| Oct 10, 2024 | 32.03 | 32.19 | 32.03 | 32.19 | 550.00 |
| Oct 09, 2024 | 31.97 | 32.16 | 31.97 | 32.14 | 2441.00 |
| Oct 08, 2024 | 32.01 | 32.17 | 32.01 | 32.04 | 3104.00 |
| Oct 07, 2024 | 31.85 | 31.85 | 31.63 | 31.68 | 2966.00 |
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
22.21
Minimum
Oct 27 2023
36.08
Maximum
Nov 08 2024
26.62
Average
25.17
Median