Skip to main content
Guinness Atkinson Asia Pacific Dividend Builder ETF (ADIV)
NYSEARCA: ADIV · Real-Time Price · USD
18.64
-0.05 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ADIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5518.6618.5518.6418.64-0.27%4,590
Apr 27, 202618.4818.7218.4818.6918.69-0.19%2,079
Apr 24, 202618.3918.7618.3918.7318.720.94%2,429
Apr 23, 202618.5218.5818.3618.5518.55-0.48%30,808
Apr 22, 202618.5018.6418.5018.6418.640.81%6,235
Apr 21, 202618.5218.5218.4918.4918.49-0.61%1,766
Apr 20, 202618.6118.6218.5818.6118.61-0.25%1,616
Apr 17, 202618.5618.6918.5618.6518.651.31%9,244
Apr 16, 202618.4418.4418.3718.4118.41-0.03%1,456
Apr 15, 202618.3818.4218.3718.4218.420.46%3,665
Apr 14, 202618.1718.4118.1718.3318.331.19%15,069
Apr 13, 202617.9118.1217.9118.1218.120.35%4,989
Apr 10, 202618.0518.0918.0418.0518.050.12%3,328
Apr 9, 202617.9118.0317.9118.0318.03-0.16%3,867
Apr 8, 202617.9418.0617.9418.0618.062.94%1,956
Apr 7, 202617.4617.5417.3917.5417.54-0.10%5,228
Apr 6, 202617.5317.6117.5217.5617.56-0.48%14,875
Apr 2, 202617.4517.6517.4517.6517.640.06%93,085
Apr 1, 202617.6017.6817.5717.6417.630.23%8,288
Mar 31, 202617.3017.6017.3017.6017.601.75%5,762
Mar 30, 202617.4417.4417.2317.2917.29-0.81%14,035
Mar 27, 202617.3517.4417.2717.4317.431.00%311,437
Mar 26, 202617.5717.6117.2617.2617.26-2.54%30,481
Mar 25, 202617.6817.7617.6817.7117.711.20%1,050
Mar 24, 202617.4817.6017.4817.5017.50-1.07%5,108
Mar 23, 202617.7817.8017.6717.6917.690.74%8,513
Mar 20, 202617.6317.6817.5117.5617.56-3.02%15,261
Mar 19, 202618.0218.1117.9918.1117.970.86%53,220
Mar 18, 202618.0618.0917.9117.9517.81-1.95%12,379
Mar 17, 202618.3118.3118.2218.3118.171.02%7,123
Mar 16, 202618.1718.1718.0818.1317.991.04%6,286
Mar 13, 202618.0518.0517.9117.9417.80-0.11%20,132
Mar 12, 202618.0418.0717.9617.9617.82-0.91%1,675
Mar 11, 202618.0518.1318.0518.1317.98-0.04%628
Mar 10, 202618.2118.3218.1318.1317.990.24%7,533
Mar 9, 202617.7918.1317.7918.0917.950.78%10,296
Mar 6, 202617.9118.0117.7517.9517.81-0.17%22,854
Mar 5, 202618.1018.1717.8917.9817.84-2.04%11,218
Mar 4, 202618.1318.3718.1118.3618.210.69%20,517
Mar 3, 202618.4518.5817.6318.2318.09-2.83%496,382
Mar 2, 202618.9018.9018.5918.7618.61-1.39%11,646
Feb 27, 202619.0019.0318.9519.0318.88-0.34%9,878
Feb 26, 202619.1819.1818.9719.0918.94-1.39%3,780
Feb 25, 202619.3819.3819.3119.3619.211.41%6,903
Feb 24, 202619.0919.1919.0919.0918.94-3,219
Feb 23, 202619.1419.1919.0519.0918.94-0.43%8,994
Feb 20, 202618.9819.1718.9819.1719.021.22%4,638
Feb 19, 202618.9118.9418.9018.9418.790.01%594
Feb 18, 202619.0119.0818.8918.9418.79-0.24%2,399
Feb 17, 202619.1819.1818.8318.9918.840.88%3,924
Feb 13, 202618.7518.8518.7518.8218.67-0.14%920
Feb 12, 202619.1519.2418.8518.8518.70-1.34%3,696
Feb 11, 202619.0419.1119.0419.1018.950.65%541
Feb 10, 202619.0119.0418.9818.9818.830.09%8,485
Feb 9, 202618.7819.0118.7818.9618.810.42%1,555
Feb 6, 202618.7618.9018.7618.8818.741.81%2,782
Feb 5, 202618.6118.6418.5518.5518.40-13,111
Feb 4, 202618.6718.6718.5518.5518.400.11%267,962
Feb 3, 202618.6318.6318.4118.5318.38-0.98%4,242
Feb 2, 202618.7218.7318.6618.7118.560.68%2,867
Jan 30, 202618.7518.7918.4918.5818.44-1.29%8,062
Jan 29, 202618.9018.9018.7118.8318.680.53%1,624
Jan 28, 202618.6818.7318.6818.7318.58-0.44%5,907
Jan 27, 202618.7518.8318.7418.8118.661.34%3,937
Jan 26, 202618.6318.6318.5218.5618.420.05%19,301
Jan 23, 202618.4618.5818.4218.5518.410.48%13,145
Jan 22, 202618.4918.5118.4518.4618.320.32%6,936
Jan 21, 202618.4118.4518.3718.4018.26-0.10%12,829
Jan 20, 202618.4518.4618.4118.4218.28-0.34%3,269
Jan 16, 202618.4618.5518.4318.4818.34-0.41%5,047
Jan 15, 202618.4818.6118.4818.5618.420.27%3,686
Jan 14, 202618.4418.8618.4318.5118.370.21%6,495
Jan 13, 202618.9418.9418.4718.4718.33-0.42%3,408
Jan 12, 202618.4518.5718.4318.5518.400.35%10,310
Jan 9, 202618.3018.7518.3018.4818.341.22%13,070
Jan 8, 202618.2818.4318.2618.2618.12-0.86%4,385
Jan 7, 202618.5318.5718.4118.4218.28-0.56%102,868
Jan 6, 202618.5418.5418.5218.5218.380.71%1,295
Jan 5, 202618.3318.4118.3318.3918.250.28%4,482
Jan 2, 202618.3318.3418.2418.3418.201.16%5,468
Dec 31, 202518.1718.1818.1318.1317.99-0.71%7,533
Dec 30, 202518.2618.2918.2618.2618.12-0.60%4,065
Dec 29, 202518.2218.3718.1718.3718.230.66%60,380
Dec 26, 202518.2518.2618.2318.2518.110.12%1,222
Dec 24, 202518.2718.2718.2318.2318.090.44%1,185
Dec 23, 202518.1218.2218.1118.1518.010.08%21,853
Dec 22, 202518.1218.1718.0918.1417.990.24%6,303
Dec 19, 202518.1118.1418.0918.0917.950.48%2,351
Dec 18, 202518.0318.0318.0118.0117.871.16%4,412
Dec 17, 202517.9617.9617.7617.8017.66-0.92%8,504
Dec 16, 202517.9717.9717.8617.9617.82-0.15%2,959
Dec 15, 202518.0918.0917.8617.9917.85-0.11%5,842
Dec 12, 202518.2918.2917.8418.0117.87-1.55%5,097
Dec 11, 202518.2618.3118.2618.2918.00-0.40%5,117
Dec 10, 202518.2418.3718.2418.3718.071.19%3,853
Dec 9, 202518.2418.2418.1318.1517.86-0.37%12,338
Dec 8, 202518.2318.2318.1918.2217.93-0.99%11,546
Dec 5, 202518.3918.4018.3818.4018.110.38%140,024
Dec 4, 202518.3018.3318.2718.3318.04-0.05%11,139
Dec 3, 202518.2718.4018.2718.3418.05-0.37%8,710