Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	15.56	15.59	15.55	15.59	820	+0.04(+0.26%)
Nov 20, 2024	15.50	15.55	15.49	15.55	3,702	+0.01(+0.08%)
Nov 19, 2024	15.55	15.55	15.54	15.54	558	-0.04(-0.26%)
Nov 18, 2024	15.46	15.58	15.46	15.58	2,630	+0.15(+0.97%)
Nov 15, 2024	15.40	15.43	15.40	15.43	3,423	-0.02(-0.14%)
Nov 14, 2024	15.59	15.59	15.45	15.45	2,176	-0.06(-0.39%)
Nov 13, 2024	15.53	15.53	15.51	15.51	873	+0.02(+0.12%)
Nov 12, 2024	15.49	15.49	15.49	15.49	123	-0.24(-1.54%)
Nov 11, 2024	15.82	15.82	15.73	15.73	440	-0.03(-0.16%)
Nov 08, 2024	15.87	15.92	15.74	15.76	4,056	-0.49(-3.04%)
Nov 07, 2024	16.21	16.25	16.21	16.25	222	+0.40(+2.55%)
Nov 06, 2024	15.83	15.87	15.83	15.85	567	-0.21(-1.28%)
Nov 05, 2024	16.20	16.20	16.01	16.05	848	+0.18(+1.13%)
Nov 04, 2024	15.86	15.88	15.86	15.88	1,078	+0.12(+0.74%)
Nov 01, 2024	15.82	15.85	15.76	15.76	1,079	+0.03(+0.16%)
Oct 31, 2024	15.73	15.73	15.73	15.73	43	-0.04(-0.23%)
Oct 30, 2024	15.81	15.81	15.77	15.77	274	-0.16(-1.01%)
Oct 29, 2024	15.97	15.97	15.93	15.93	279	-0.09(-0.57%)
Oct 28, 2024	16.06	16.06	16.02	16.02	241	+0.04(+0.22%)
Oct 25, 2024	16.03	16.03	15.98	15.98	114	-0.02(-0.12%)
Oct 24, 2024	16.00	16.00	16.00	16.00	553	-0.01(-0.06%)
Oct 23, 2024	16.19	16.19	16.02	16.02	169	-0.16(-0.98%)
Oct 22, 2024	16.15	16.17	16.14	16.17	421	+0.10(+0.61%)
Oct 21, 2024	16.21	16.21	16.06	16.08	2,110	-0.13(-0.80%)
Oct 18, 2024	16.22	16.22	16.20	16.20	547	+0.12(+0.78%)
Oct 17, 2024	16.07	16.11	16.00	16.08	4,064	-0.07(-0.43%)
Oct 16, 2024	16.11	16.15	16.11	16.15	2,941	+0.21(+1.31%)
Oct 15, 2024	15.94	15.94	15.92	15.94	768	-0.38(-2.35%)
Oct 14, 2024	17.37	17.37	16.32	16.32	2,250	-0.01(-0.06%)
Oct 11, 2024	16.06	16.34	16.06	16.34	5,929	+0.14(+0.88%)
Oct 10, 2024	16.20	16.23	16.19	16.19	2,754	+0.00(+0.02%)
Oct 09, 2024	16.05	16.30	16.04	16.19	26,881	-0.12(-0.72%)
Oct 08, 2024	16.93	16.93	16.22	16.31	14,782	-0.74(-4.35%)
Oct 07, 2024	16.96	17.60	16.93	17.05	4,726	+0.14(+0.85%)
Oct 04, 2024	16.82	16.99	16.82	16.91	7,681	+0.18(+1.05%)
Oct 03, 2024	16.66	16.73	16.66	16.73	600	-0.20(-1.16%)
Oct 02, 2024	16.85	16.93	16.85	16.93	868	+0.52(+3.17%)
Oct 01, 2024	16.28	16.41	16.28	16.41	347	+0.14(+0.84%)
Sep 30, 2024	16.44	17.00	16.14	16.27	10,470	-0.20(-1.21%)
Sep 27, 2024	16.47	16.54	16.45	16.47	4,928	+0.02(+0.09%)
Sep 26, 2024	16.48	16.65	16.30	16.45	4,782	+0.62(+3.88%)
Sep 25, 2024	15.97	15.97	15.84	15.84	1,762	-0.25(-1.58%)
Sep 24, 2024	15.96	16.09	15.96	16.09	2,723	+0.62(+4.02%)
Sep 23, 2024	15.46	15.62	15.46	15.47	1,164	+0.14(+0.94%)
Sep 20, 2024	15.40	15.40	15.31	15.33	552	-0.08(-0.50%)
Sep 19, 2024	15.42	15.42	15.40	15.40	600	+0.38(+2.55%)
Sep 18, 2024	15.16	15.16	15.02	15.02	8,247	-0.12(-0.79%)
Sep 17, 2024	15.16	15.16	15.14	15.14	4,293	+0.04(+0.29%)
Sep 16, 2024	15.05	15.10	15.05	15.10	827	+0.03(+0.17%)
Sep 13, 2024	15.03	15.07	15.03	15.07	287	+0.11(+0.76%)
Sep 12, 2024	14.84	14.96	14.84	14.96	609	+0.07(+0.47%)
Sep 11, 2024	14.89	14.89	14.89	14.89	6	+0.15(+1.04%)
Sep 10, 2024	14.71	14.73	14.68	14.73	931	-0.05(-0.35%)
Sep 09, 2024	14.71	14.79	14.71	14.79	1,129	+0.03(+0.19%)
Sep 06, 2024	14.85	14.85	14.73	14.76	839	-0.29(-1.96%)
Sep 05, 2024	15.00	15.05	15.00	15.05	234	+0.12(+0.79%)
Sep 04, 2024	14.85	14.93	14.85	14.93	1,462	-0.04(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.