Skip to main content
SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.40
+0.07 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3918.4018.3818.4018.400.38%140,024
Dec 4, 202518.3018.3318.2718.3318.33-0.05%11,139
Dec 3, 202518.2718.4018.2718.3418.34-0.37%8,710
Dec 2, 202518.4018.4718.3318.4118.41-0.38%18,714
Dec 1, 202518.4318.5018.4118.4818.48-0.11%15,296
Nov 28, 202518.5018.5018.5018.5018.50-0.54%115
Nov 26, 202518.5718.6018.5718.6018.600.16%971
Nov 25, 202518.8318.8318.4318.5718.571.59%7,083
Nov 24, 202518.2818.3518.2718.2818.280.86%2,668
Nov 21, 202518.0718.2217.7318.1318.130.03%12,082
Nov 20, 202518.5018.5018.0818.1218.12-1.11%14,221
Nov 19, 202518.3718.3918.2518.3218.320.17%4,221
Nov 18, 202518.3418.3418.2118.2918.29-0.82%5,949
Nov 17, 202518.5618.5918.4418.4418.44-1.11%7,672
Nov 14, 202518.6318.6518.6318.6518.650.51%3,769
Nov 13, 202518.6618.6618.5318.5618.56-0.99%1,154
Nov 12, 202518.7618.7618.7018.7418.740.64%8,161
Nov 11, 202518.6118.6618.2418.6218.620.43%1,410
Nov 10, 202518.5318.5418.4918.5418.541.14%1,827
Nov 7, 202518.2218.3318.1518.3318.330.01%3,157
Nov 6, 202518.3918.3918.3318.3318.33-0.54%840
Nov 5, 202518.3718.4518.3718.4318.431.22%9,975
Nov 4, 202518.2318.2918.1918.2118.21-0.89%203,326
Nov 3, 202518.4118.4118.0018.3718.370.44%5,858
Oct 31, 202518.3018.3518.2718.2918.29-0.27%5,506
Oct 30, 202518.3818.4018.3318.3418.34-1.03%5,447
Oct 29, 202518.6518.6518.5318.5318.53-0.27%1,756
Oct 28, 202518.5118.6318.5118.5818.580.81%5,359
Oct 27, 202518.4818.5018.3418.4318.430.38%11,566
Oct 24, 202518.4118.4318.3618.3618.360.05%11,480
Oct 23, 202518.3218.3518.3218.3518.351.27%2,059
Oct 22, 202518.2018.2318.1018.1218.12-0.47%6,310
Oct 21, 202518.2718.2718.1718.2118.20-0.95%3,135
Oct 20, 202518.3218.3818.1418.3818.381.52%4,658
Oct 17, 202518.0818.1118.0818.1118.11-0.06%609
Oct 16, 202518.1518.2118.1018.1218.120.98%13,419
Oct 15, 202517.9718.0317.9417.9417.940.50%4,840
Oct 14, 202517.8317.9317.8317.8517.85-0.45%10,104
Oct 13, 202517.9018.0117.8717.9317.931.87%7,132
Oct 10, 202518.1818.1817.5217.6017.60-2.44%14,423
Oct 9, 202518.1518.1518.0418.0418.04-0.88%2,837
Oct 8, 202518.1518.2218.1518.2018.200.28%1,780
Oct 7, 202518.1918.2018.1518.1518.15-0.62%13,374
Oct 6, 202518.2818.2818.1918.2618.260.35%4,410
Oct 3, 202518.2418.2718.1918.2018.200.02%4,254
Oct 2, 202518.1618.2518.1618.2018.200.37%9,832
Oct 1, 202518.1318.2218.1318.1318.130.13%2,885
Sep 30, 202518.1318.1318.0518.1118.110.10%2,636
Sep 29, 202518.1318.1818.0518.0918.090.12%11,567
Sep 26, 202517.9818.0717.4618.0718.07-0.63%4,918
Sep 25, 202518.1518.2318.1218.1818.06-1.03%5,601
Sep 24, 202518.3218.3718.1518.3718.25-0.43%1,831
Sep 23, 202518.5318.5318.4418.4518.33-0.22%7,909
Sep 22, 202518.4318.4918.4318.4918.37-0.11%8,324
Sep 19, 202518.5418.5718.5018.5118.39-0.48%9,114
Sep 18, 202518.5518.6718.5518.6018.48-0.83%6,454
Sep 17, 202518.7518.7718.7218.7618.630.51%14,384
Sep 16, 202518.7418.7418.6618.6618.54-0.30%6,649
Sep 15, 202518.8318.8318.6818.7218.59-0.05%3,593
Sep 12, 202518.6618.7418.6618.7318.60-0.13%6,489
Sep 11, 202518.7518.7618.7118.7518.630.86%1,917
Sep 10, 202518.3918.6418.3918.5918.470.95%8,975
Sep 9, 202518.4718.4718.3818.4218.290.52%2,569
Sep 8, 202518.2618.3218.2618.3218.200.94%1,762
Sep 5, 202518.1118.1818.0818.1518.031.05%5,716
Sep 4, 202517.8317.9817.8317.9617.84-0.05%5,133
Sep 3, 202518.0118.0117.9317.9717.85-0.16%9,830
Sep 2, 202518.0018.0017.9218.0017.88-0.28%10,936
Aug 29, 202518.0018.0518.0018.0517.93-0.14%12,483
Aug 28, 202518.1218.1218.0018.0817.960.13%9,765
Aug 27, 202518.1118.1118.0118.0517.93-0.82%12,972
Aug 26, 202518.1918.2318.1918.2018.08-0.05%1,135
Aug 25, 202518.3018.3518.2118.2118.09-0.82%4,055
Aug 22, 202518.3218.3618.3218.3618.241.16%3,359
Aug 21, 202518.1318.1618.1118.1518.03-0.17%13,261
Aug 20, 202518.1218.1818.1218.1818.06-0.12%4,292
Aug 19, 202518.2918.2918.1518.2018.08-0.50%6,010
Aug 18, 202518.3018.3018.2418.2918.170.23%2,964
Aug 15, 202518.3518.3518.2418.2518.13-0.33%17,723
Aug 14, 202518.3718.3718.3118.3118.19-0.99%2,039
Aug 13, 202518.5018.5518.4518.4918.370.51%18,565
Aug 12, 202518.2718.4118.2718.4018.282.00%8,151
Aug 11, 202518.1318.2018.0418.0417.92-0.58%3,843
Aug 8, 202518.1718.2118.1418.1518.030.19%6,799
Aug 7, 202518.4118.4118.0818.1117.990.58%22,760
Aug 6, 202517.9518.0217.8818.0117.890.76%16,899
Aug 5, 202518.2918.2917.8617.8717.750.03%6,355
Aug 4, 202517.8918.0117.7717.8717.751.43%223,762
Aug 1, 202517.1717.6617.1717.6117.50-0.54%15,621
Jul 31, 202517.8317.8317.7117.7117.59-1.12%7,750
Jul 30, 202517.9918.0117.8517.9117.79-0.39%2,063
Jul 29, 202518.0718.0817.9817.9817.86-0.06%8,024
Jul 28, 202518.0118.0717.9817.9917.87-0.69%2,842
Jul 25, 202518.1018.1418.1018.1218.00-0.05%774
Jul 24, 202518.1418.1918.1018.1218.00-0.04%15,270
Jul 23, 202518.1018.1418.0718.1318.010.23%6,418
Jul 22, 202518.2518.2518.0218.0917.97-13,469
Jul 21, 202518.0718.1418.0718.0917.970.66%1,825
Jul 18, 202518.0718.0717.9717.9717.85-0.04%7,226
Jul 17, 202517.9317.9917.9117.9817.860.37%1,262