Is SmartETFs Asia Pacific Dividend Builder ETF (ADIV) a Buy, Sell, or Hold?
AMEX : ADIV
SmartETFs Asia Pacific Dividend Builder ETF — Stock Chart
$19.5548 USD
-$0.19 (-0.96%)
- Volume
- 6.34K
- Average Volume
- 5.49K
- Market Capitalization
- $14.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $19.76
- Year Low
- $17.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ADIV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $19.53 | $19.55 | 0.10% | 7200 |
| 2026-07-30 | $19.69 | $19.75 | 0.30% | 9947 |
| 2026-07-29 | $19.45 | $19.40 | -0.26% | 34700 |
| 2026-07-28 | $19.33 | $19.41 | 0.41% | 7220 |
| 2026-07-27 | $19.23 | $19.32 | 0.47% | 2000 |
| 2026-07-24 | $19.21 | $19.20 | -0.05% | 3211 |
| 2026-07-23 | $19.13 | $19.16 | 0.16% | 4422 |
| 2026-07-22 | $19.31 | $19.26 | -0.26% | 4415 |
| 2026-07-21 | $19.23 | $19.31 | 0.42% | 6927 |
| 2026-07-20 | $19.19 | $19.10 | -0.47% | 1649 |
| 2026-07-17 | $18.92 | $19.00 | 0.42% | 3100 |
| 2026-07-16 | $18.89 | $19.01 | 0.64% | 5118 |
| 2026-07-15 | $19.07 | $19.02 | -0.26% | 2100 |
| 2026-07-14 | $19.01 | $18.99 | -0.11% | 2200 |
| 2026-07-13 | $19.02 | $18.92 | -0.53% | 428 |
| 2026-07-10 | $19.02 | $19.11 | 0.47% | 2007 |
| 2026-07-09 | $18.99 | $18.95 | -0.21% | 1100 |
| 2026-07-08 | $18.90 | $18.97 | 0.37% | 2512 |
| 2026-07-07 | $18.78 | $18.72 | -0.32% | 2227 |
| 2026-07-06 | $18.90 | $18.87 | -0.16% | 2412 |
| 2026-07-02 | $18.76 | $18.44 | -1.71% | 2514 |
| 2026-07-01 | $18.37 | $18.43 | 0.33% | 6220 |
| 2026-06-30 | $18.55 | $18.59 | 0.22% | 900 |
| 2026-06-29 | $18.68 | $18.71 | 0.16% | 9942 |
| 2026-06-26 | $18.65 | $18.59 | -0.32% | 14020 |
| 2026-06-25 | $18.79 | $18.73 | -0.32% | 2400 |
| 2026-06-24 | $18.72 | $18.69 | -0.16% | 1844 |
| 2026-06-23 | $18.95 | $18.89 | -0.32% | 4200 |
| 2026-06-22 | $19.25 | $19.28 | 0.16% | 3900 |
| 2026-06-18 | $19.25 | $19.24 | -0.05% | 3400 |
| 2026-06-17 | $19.50 | $19.27 | -1.18% | 1217 |
| 2026-06-16 | $19.53 | $19.38 | -0.77% | 3233 |
| 2026-06-15 | $19.49 | $19.47 | -0.10% | 1644 |
| 2026-06-12 | $19.26 | $19.29 | 0.16% | 7000 |
| 2026-06-11 | $19.11 | $18.89 | -1.15% | 36400 |
| 2026-06-10 | $19.09 | $18.88 | -1.10% | 13100 |
| 2026-06-09 | $18.96 | $18.82 | -0.74% | 6217 |
| 2026-06-08 | $18.85 | $18.80 | -0.27% | 3629 |
| 2026-06-05 | $18.99 | $18.72 | -1.42% | 5011 |
| 2026-06-04 | $19.16 | $19.32 | 0.84% | 9000 |
| 2026-06-03 | $19.50 | $19.43 | -0.36% | 3900 |
| 2026-06-02 | $19.46 | $19.67 | 1.08% | 10935 |
| 2026-06-01 | $18.00 | $19.49 | 8.28% | 2300 |
| 2026-05-29 | $19.18 | $19.21 | 0.16% | 3900 |
| 2026-05-28 | $18.87 | $19.09 | 1.17% | 1800 |
| 2026-05-27 | $19.07 | $19.12 | 0.26% | 1736 |
| 2026-05-26 | $19.22 | $19.31 | 0.47% | 600 |
| 2026-05-22 | $18.96 | $19.05 | 0.47% | 1631 |
| 2026-05-21 | $18.72 | $19.00 | 1.50% | 7137 |
| 2026-05-20 | $18.65 | $18.82 | 0.91% | 10515 |
| 2026-05-19 | $18.59 | $18.69 | 0.54% | 18901 |
| 2026-05-18 | $18.82 | $18.92 | 0.53% | 1300 |
| 2026-05-15 | $18.97 | $18.95 | -0.11% | 2826 |
| 2026-05-14 | $19.04 | $19.15 | 0.58% | 812 |
| 2026-05-13 | $19.07 | $19.16 | 0.47% | 1819 |
| 2026-05-12 | $19.13 | $19.07 | -0.31% | 5134 |
| 2026-05-11 | $19.34 | $19.30 | -0.21% | 10300 |
| 2026-05-08 | $19.06 | $19.27 | 1.10% | 4317 |
| 2026-05-07 | $19.07 | $19.05 | -0.10% | 800 |
| 2026-05-06 | $19.14 | $19.17 | 0.16% | 6700 |
| 2026-05-05 | $18.89 | $18.89 | 0.00% | 3300 |
| 2026-05-04 | $18.75 | $18.66 | -0.48% | 3700 |
| 2026-05-01 | $18.90 | $18.88 | -0.11% | 1910 |
| 2026-04-30 | $18.63 | $18.90 | 1.45% | 10009 |
| 2026-04-29 | $18.61 | $18.62 | 0.05% | 3312 |
| 2026-04-28 | $18.55 | $18.64 | 0.49% | 4600 |
| 2026-04-27 | $18.48 | $18.69 | 1.14% | 2100 |
| 2026-04-24 | $18.39 | $18.72 | 1.79% | 2429 |
| 2026-04-23 | $18.52 | $18.55 | 0.16% | 30808 |
| 2026-04-22 | $18.50 | $18.64 | 0.76% | 6235 |
| 2026-04-21 | $18.52 | $18.49 | -0.16% | 1800 |
| 2026-04-20 | $18.61 | $18.61 | 0.00% | 1616 |
| 2026-04-17 | $18.56 | $18.65 | 0.48% | 9245 |
| 2026-04-16 | $18.44 | $18.41 | -0.16% | 1500 |
| 2026-04-15 | $18.38 | $18.42 | 0.22% | 3700 |
| 2026-04-14 | $18.17 | $18.33 | 0.88% | 15100 |
| 2026-04-13 | $17.91 | $18.11 | 1.12% | 5000 |
| 2026-04-10 | $18.05 | $18.05 | 0.00% | 3328 |
| 2026-04-09 | $17.91 | $18.03 | 0.67% | 3900 |
| 2026-04-08 | $17.94 | $18.06 | 0.67% | 2000 |
| 2026-04-07 | $17.46 | $17.54 | 0.46% | 5228 |
| 2026-04-06 | $17.53 | $17.56 | 0.17% | 14900 |
| 2026-04-02 | $17.45 | $17.64 | 1.09% | 93100 |
| 2026-04-01 | $17.60 | $17.63 | 0.17% | 8300 |
| 2026-03-31 | $17.30 | $17.60 | 1.73% | 5800 |
| 2026-03-30 | $17.44 | $17.29 | -0.86% | 14035 |
| 2026-03-27 | $17.35 | $17.43 | 0.46% | 311.44K |
| 2026-03-26 | $17.57 | $17.26 | -1.76% | 30500 |
| 2026-03-25 | $17.68 | $17.71 | 0.17% | 1100 |
| 2026-03-24 | $17.48 | $17.50 | 0.11% | 5108 |