Adaptiv Select ETF (ADPV)
44.51
-0.72
(-1.58%)
USD |
NYSEARCA |
Sep 14, 16:00
ADPV Price : 44.51 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 44.89 | 44.89 | 44.51 | 44.51 | 1916.00 |
| Sep 11, 2026 | 45.42 | 45.42 | 45.11 | 45.23 | 3112.00 |
| Sep 10, 2026 | 45.19 | 45.19 | 44.77 | 44.77 | 5000.00 |
| Sep 09, 2026 | 45.82 | 45.82 | 45.49 | 45.49 | 2666.00 |
| Sep 08, 2026 | 45.67 | 45.90 | 45.67 | 45.76 | 3665.00 |
| Sep 04, 2026 | 45.00 | 45.23 | 45.00 | 45.19 | 6809.00 |
| Sep 03, 2026 | 44.77 | 45.24 | 44.77 | 45.24 | 3712.00 |
| Sep 02, 2026 | 44.44 | 44.98 | 44.44 | 44.98 | 4102.00 |
| Sep 01, 2026 | 44.50 | 44.51 | 44.25 | 44.25 | 6691.00 |
| Aug 31, 2026 | 44.32 | 44.50 | 44.32 | 44.50 | 4433.00 |
| Aug 28, 2026 | 44.85 | 44.85 | 44.56 | 44.56 | 4675.00 |
| Aug 27, 2026 | 45.27 | 45.40 | 45.12 | 45.33 | 4854.00 |
| Aug 26, 2026 | 45.00 | 45.32 | 45.00 | 45.30 | 26051.00 |
| Aug 25, 2026 | 45.13 | 45.13 | 44.78 | 45.05 | 23006.00 |
| 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 |
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