Smartetfs Asia Pacific D... Historical Data - ADIV

Company Name	Etf Ticker Symbol	Market	Type
Smartetfs Asia Pacific Dividend Builder Etf	ADIV	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.0413	0.3%	13.7895	16:15:01

Open Price	Low Price	High Price	Close Price	Prev Close
13.72	13.71	13.75	13.7895	13.7482

ADIV Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.89	13.89	13.71	13.80	359	-0.1005	-0.72%
1 Month	13.48	15.03	13.31	13.72	589	0.3095	2.3%
3 Months	13.48	15.03	12.7748	13.54	346	0.3095	2.3%
6 Months	13.20	15.09	12.7748	13.66	366	0.5895	4.47%
1 Year	13.31	15.09	12.7748	13.76	430	0.4795	3.6%
3 Years	18.54	20.59	11.20	15.83	910	-4.75	-25.62%
5 Years	18.54	20.59	11.20	15.83	910	-4.75	-25.62%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	13.7895	0.04	0.3%	13.72	13.7895	13.71	291
Nov 30 2023	13.7482	-0.06	-0.41%	13.76	13.76	13.7482	142
Nov 29 2023	13.805	-0.05	-0.33%	13.80	13.81	13.80	564
Nov 28 2023	13.8502	0.05	0.33%	13.8502	13.8502	13.8502	2
Nov 27 2023	13.8043	-0.10	-0.71%	13.89	13.89	13.8043	728
Nov 24 2023	13.903	0.07	0.49%	13.903	13.903	13.903	0
Nov 22 2023	13.8357	-0.07	-0.51%	13.85	13.90	13.8357	4,704
Nov 21 2023	13.9071	-0.07	-0.52%	13.92	13.93	13.9071	573
Nov 20 2023	13.9802	0.22	1.57%	13.94	13.9802	13.94	3
Nov 17 2023	13.7641	0.10	0.73%	13.70	13.7641	13.70	31
Nov 16 2023	13.665	-0.12	-0.89%	13.6506	13.665	13.6506	453
Nov 15 2023	13.7881	0.06	0.46%	13.80	13.80	13.7881	169
Nov 14 2023	13.7251	0.29	2.16%	13.57	13.7251	13.57	11
Nov 13 2023	13.4349	0.01	0.07%	13.38	13.4349	13.38	11
Nov 10 2023	13.4251	0.05	0.37%	13.31	13.4251	13.31	302
Nov 09 2023	13.375	-0.02	-0.11%	13.46	13.46	13.375	14
Nov 08 2023	13.39	-0.10	-0.75%	13.42	13.43	13.39	415
Nov 07 2023	13.4911	-0.05	-0.35%	13.48	13.4911	13.48	238
Nov 06 2023	13.5383	0.03	0.19%	13.66	15.03	13.49	1,107
Nov 03 2023	13.5127	0.23	1.71%	13.48	13.5127	13.44	1,141
Nov 02 2023	13.285	0.26	1.96%	13.28	13.285	13.28	70