Is Adaptiv Select ETF (ADPV) a Buy, Sell, or Hold?
AMEX : ADPV
Adaptiv Select ETF — Stock Chart
$45.8 USD
-$0.47 (-1.02%)
- Volume
- 17.49K
- Average Volume
- 10.73K
- Market Capitalization
- $186.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.71
- Year Low
- $38.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ADPV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $46.50 | $45.80 | -1.51% | 17500 |
| 2026-07-23 | $46.79 | $46.27 | -1.11% | 6863 |
| 2026-07-22 | $47.00 | $46.71 | -0.62% | 5739 |
| 2026-07-21 | $45.60 | $46.50 | 1.97% | 7820 |
| 2026-07-20 | $45.47 | $45.09 | -0.84% | 9010 |
| 2026-07-17 | $44.58 | $45.27 | 1.55% | 20500 |
| 2026-07-16 | $45.43 | $44.83 | -1.32% | 22600 |
| 2026-07-15 | $45.98 | $45.43 | -1.20% | 11700 |
| 2026-07-14 | $46.16 | $46.09 | -0.15% | 5205 |
| 2026-07-13 | $46.03 | $45.78 | -0.54% | 1000 |
| 2026-07-10 | $46.31 | $46.17 | -0.30% | 6000 |
| 2026-07-09 | $46.46 | $46.49 | 0.06% | 11600 |
| 2026-07-08 | $45.83 | $45.93 | 0.22% | 6500 |
| 2026-07-07 | $45.77 | $45.59 | -0.39% | 3423 |
| 2026-07-06 | $46.19 | $46.06 | -0.28% | 9300 |
| 2026-07-02 | $47.13 | $45.91 | -2.59% | 11701 |
| 2026-07-01 | $47.46 | $47.05 | -0.86% | 20200 |
| 2026-06-30 | $47.96 | $48.32 | 0.75% | 47310 |
| 2026-06-29 | $48.22 | $47.66 | -1.16% | 27209 |
| 2026-06-26 | $47.66 | $47.57 | -0.19% | 7532 |
| 2026-06-25 | $47.92 | $48.45 | 1.11% | 15800 |
| 2026-06-24 | $47.25 | $47.14 | -0.23% | 6438 |
| 2026-06-23 | $47.41 | $47.59 | 0.38% | 13900 |
| 2026-06-22 | $48.47 | $48.74 | 0.56% | 11400 |
| 2026-06-18 | $47.77 | $47.85 | 0.17% | 14322 |
| 2026-06-17 | $48.02 | $47.29 | -1.52% | 14333 |
| 2026-06-16 | $48.40 | $47.63 | -1.59% | 10600 |
| 2026-06-15 | $49.21 | $48.49 | -1.46% | 9300 |
| 2026-06-12 | $48.48 | $48.80 | 0.66% | 5712 |
| 2026-06-11 | $47.00 | $47.60 | 1.28% | 3416 |
| 2026-06-10 | $46.37 | $46.19 | -0.39% | 3000 |
| 2026-06-09 | $46.82 | $46.59 | -0.49% | 2736 |
| 2026-06-08 | $46.33 | $46.50 | 0.37% | 5600 |
| 2026-06-05 | $47.02 | $45.60 | -3.02% | 9400 |
| 2026-06-04 | $47.22 | $47.56 | 0.72% | 3018 |
| 2026-06-03 | $47.50 | $47.44 | -0.13% | 1929 |
| 2026-06-02 | $47.38 | $47.41 | 0.06% | 5500 |
| 2026-06-01 | $46.61 | $46.70 | 0.19% | 12415 |
| 2026-05-29 | $46.63 | $46.68 | 0.11% | 12200 |
| 2026-05-28 | $46.20 | $46.36 | 0.35% | 17900 |
| 2026-05-27 | $46.14 | $46.21 | 0.15% | 25822 |
| 2026-05-26 | $46.48 | $46.74 | 0.56% | 12200 |
| 2026-05-22 | $45.69 | $46.07 | 0.83% | 22432 |
| 2026-05-21 | $45.53 | $45.61 | 0.18% | 8142 |
| 2026-05-20 | $45.56 | $45.52 | -0.09% | 7700 |
| 2026-05-19 | $44.54 | $44.74 | 0.45% | 6044 |
| 2026-05-18 | $44.84 | $44.77 | -0.16% | 9348 |
| 2026-05-15 | $44.77 | $44.64 | -0.29% | 4400 |
| 2026-05-14 | $45.67 | $45.40 | -0.59% | 3635 |
| 2026-05-13 | $45.54 | $45.85 | 0.68% | 13802 |
| 2026-05-12 | $45.85 | $45.83 | -0.04% | 10609 |
| 2026-05-11 | $46.39 | $46.16 | -0.50% | 7827 |
| 2026-05-08 | $45.41 | $46.07 | 1.45% | 15300 |
| 2026-05-07 | $45.29 | $44.93 | -0.79% | 9200 |
| 2026-05-06 | $45.89 | $46.10 | 0.46% | 23710 |
| 2026-05-05 | $44.99 | $45.68 | 1.53% | 8600 |
| 2026-05-04 | $44.46 | $44.48 | 0.04% | 18544 |
| 2026-05-01 | $44.02 | $44.51 | 1.11% | 2100 |
| 2026-04-30 | $43.75 | $44.20 | 1.03% | 11900 |
| 2026-04-29 | $43.34 | $43.68 | 0.78% | 5000 |
| 2026-04-28 | $43.32 | $43.05 | -0.62% | 3700 |
| 2026-04-27 | $43.85 | $43.58 | -0.62% | 7743 |
| 2026-04-24 | $43.19 | $43.42 | 0.53% | 4500 |
| 2026-04-23 | $42.75 | $42.74 | -0.02% | 10426 |
| 2026-04-22 | $43.00 | $42.74 | -0.60% | 7205 |
| 2026-04-21 | $42.88 | $42.51 | -0.86% | 6746 |
| 2026-04-20 | $42.26 | $42.47 | 0.50% | 101.8K |
| 2026-04-17 | $41.89 | $42.39 | 1.19% | 6100 |
| 2026-04-16 | $41.65 | $42.14 | 1.18% | 7600 |
| 2026-04-15 | $41.83 | $41.68 | -0.36% | 5607 |
| 2026-04-14 | $42.04 | $41.89 | -0.36% | 6100 |
| 2026-04-13 | $42.16 | $42.24 | 0.19% | 12137 |
| 2026-04-10 | $42.24 | $42.23 | -0.02% | 11500 |
| 2026-04-09 | $42.22 | $42.23 | 0.02% | 9149 |
| 2026-04-08 | $42.24 | $42.23 | -0.02% | 18149 |
| 2026-04-07 | $42.21 | $42.22 | 0.02% | 7500 |
| 2026-04-06 | $42.18 | $42.21 | 0.07% | 17407 |
| 2026-04-02 | $42.16 | $42.18 | 0.05% | 67700 |
| 2026-04-01 | $42.68 | $43.28 | 1.41% | 47349 |
| 2026-03-31 | $41.79 | $42.17 | 0.91% | 4400 |
| 2026-03-30 | $42.35 | $40.78 | -3.71% | 15700 |
| 2026-03-27 | $41.99 | $41.83 | -0.38% | 20900 |
| 2026-03-26 | $42.53 | $42.08 | -1.06% | 10424 |
| 2026-03-25 | $43.30 | $43.15 | -0.35% | 4847 |
| 2026-03-24 | $41.69 | $42.69 | 2.40% | 5000 |
| 2026-03-23 | $41.47 | $42.05 | 1.40% | 20900 |
| 2026-03-20 | $42.04 | $40.96 | -2.57% | 8648 |
| 2026-03-19 | $41.11 | $42.40 | 3.14% | 3536 |
| 2026-03-18 | $42.03 | $41.89 | -0.33% | 4600 |
| 2026-03-17 | $41.72 | $42.37 | 1.56% | 17648 |