Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

15.56 +0.01 (+0.05%)

Streaming Delayed Price Updated: 11:15 AM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

Historical Prices