Adaptiv Select ETF (ADPV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3921 | -1.25552353506 | 31.23 | 31.69 | 30.8379 | 2372 | 31.36762517 | SP |
| 4 | 0.9279 | 3.10230692076 | 29.91 | 31.69 | 29.73 | 4338 | 30.56858696 | SP |
| 12 | 2.0379 | 7.07604166667 | 28.8 | 32.22 | 28.43 | 10347 | 30.85493601 | SP |
| 26 | 6.2079 | 25.2046285018 | 24.63 | 32.22 | 24.585 | 7047 | 29.82455394 | SP |
| 52 | 4.8179 | 18.5161414297 | 26.02 | 32.22 | 22.2077 | 7664 | 26.64483455 | SP |
| 156 | 5.7279 | 22.8112305854 | 25.11 | 32.22 | 22.2 | 12026 | 25.47123966 | SP |
| 260 | 5.7279 | 22.8112305854 | 25.11 | 32.22 | 22.2 | 12026 | 25.47123966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 30.8379 | -0.25 | -0.79 | 31.02 | 31.35 | 30.8379 | 798 |
| 1721255400 | 31.0831 | -0.59 | -1.88 | 31.36 | 31.5 | 31.0831 | 1937 |
| 1721169000 | 31.6777 | 0.64 | 2.07 | 30.93 | 31.69 | 30.93 | 6038 |
| 1721082600 | 31.0347 | -0.2 | -0.64 | 30.95 | 31.17 | 30.95 | 2437 |
| 1720823400 | 31.2335 | 0.01 | 0.02 | 31.23 | 31.3 | 31.23 | 649 |
| 1720737000 | 31.2272 | 0.43 | 1.40 | 30.83 | 31.2272 | 30.83 | 6559 |
| 1720650600 | 30.7959 | 0.2 | 0.65 | 30.52 | 30.7959 | 30.48 | 2444 |
| 1720564200 | 30.5968 | 0.01 | 0.04 | 30.62 | 30.86 | 30.5968 | 2309 |
| 1720477800 | 30.5855 | -0.01 | -0.02 | 30.7 | 30.75 | 30.58 | 575 |
| 1720218600 | 30.592 | -0.12 | -0.40 | 30.81 | 30.81 | 30.5 | 5596 |
| 1720040640 | 30.7148 | 0.36 | 1.18 | 30.43 | 30.7148 | 30.43 | 174 |
| 1719959400 | 30.3558 | 0.07 | 0.23 | 30.06 | 30.3558 | 30.06 | 26521 |
| 1719873000 | 30.287 | 0.03 | 0.11 | 30.35 | 30.35 | 30.26 | 5072 |
| 1719613800 | 30.2528 | 0.03 | 0.09 | 30.32 | 30.49 | 30.155 | 2801 |
| 1719527400 | 30.2271 | 0.3 | 0.99 | 29.94 | 30.27 | 29.94 | 1691 |
| 1719441000 | 29.9302 | -0.27 | -0.91 | 30.1 | 30.1 | 29.89 | 639 |
| 1719354600 | 30.2039 | 0.18 | 0.59 | 30.08 | 30.2039 | 30.08 | 4919 |
| 1719268200 | 30.0282 | 0 | 0.01 | 29.96 | 30.04 | 29.9201 | 5825 |
| 1719009000 | 30.0249 | 0.01 | 0.04 | 29.91 | 30.0249 | 29.73 | 3450 |
| 1718922600 | 30.0115 | -0.19 | -0.62 | 30.25 | 30.26 | 29.96 | 2335 |
| 1718749800 | 30.1998 | 0.36 | 1.21 | 30.05 | 30.239 | 29.98 | 7654 |
| 1718663400 | 29.8376 | 0.13 | 0.43 | 29.6 | 29.86 | 29.4001 | 8840 |
| 1718404200 | 29.7108 | -0.34 | -1.14 | 29.79 | 29.79 | 29.66 | 975 |
| 1718317800 | 30.0526 | -0.2 | -0.65 | 30.21 | 30.21 | 29.8122 | 4305 |
| 1718231400 | 30.2478 | 0.35 | 1.17 | 30.5 | 30.55 | 30.19 | 4874 |
| 1718145000 | 29.8969 | -0.13 | -0.42 | 29.86 | 29.8969 | 29.6599 | 1084 |
| 1718058600 | 30.0231 | 0.32 | 1.08 | 29.44 | 30.06 | 29.44 | 4764 |
| 1717799400 | 29.7012 | -0.24 | -0.80 | 29.7012 | 29.7012 | 29.7012 | 577 |
| 1717713000 | 29.9408 | -0.48 | -1.57 | 30.4 | 30.55 | 29.84 | 28346 |
| 1717626600 | 30.4197 | 0.56 | 1.88 | 29.95 | 30.435 | 29.95 | 6215 |
| 1717540200 | 29.8588 | -0.69 | -2.27 | 30.3 | 30.3 | 29.76 | 7434 |
| 1717453800 | 30.5511 | -0.41 | -1.33 | 30.94 | 30.94 | 30.305 | 14886 |
| 1717194600 | 30.9638 | -0.23 | -0.73 | 31.4 | 31.4 | 30.3672 | 8405 |
| 1717108200 | 31.19 | -0.1 | -0.32 | 31.11 | 31.19 | 30.94 | 2312 |
| 1717021800 | 31.2888 | -0.25 | -0.79 | 31.5 | 31.5 | 31.12 | 10445 |
| 1716935400 | 31.5388 | -0.05 | -0.15 | 32.22 | 32.22 | 31.4561 | 145461 |
| 1716589800 | 31.585 | 0.74 | 2.40 | 31.01 | 31.6899 | 31.01 | 9618 |
| 1716503400 | 30.8462 | -0.3 | -0.98 | 31.73 | 31.73 | 30.845 | 7612 |
| 1716417000 | 31.15 | -0.45 | -1.43 | 31.84 | 31.84 | 31.0101 | 17333 |
| 1716330600 | 31.6027 | 0.11 | 0.35 | 31.49 | 31.63 | 31.43 | 36349 |
| 1716244200 | 31.4929 | 0.15 | 0.49 | 31.53 | 31.57 | 31.3899 | 9387 |
| 1715985000 | 31.338 | 0.06 | 0.18 | 31.46 | 31.51 | 31.27 | 13821 |
| 1715898600 | 31.282 | -0.37 | -1.16 | 31.8 | 31.8 | 31.282 | 6855 |
| 1715812200 | 31.65 | 0.69 | 2.24 | 31.6 | 31.68 | 31.3581 | 23359 |
| 1715725800 | 30.9562 | 0.34 | 1.10 | 30.76 | 30.96 | 30.56 | 14724 |
| 1715639400 | 30.62 | -0.23 | -0.73 | 31.37 | 31.37 | 30.62 | 9133 |
| 1715380200 | 30.8452 | -0.09 | -0.28 | 31.42 | 31.42 | 30.81 | 12197 |
| 1715293800 | 30.9333 | 0.48 | 1.58 | 30.71 | 31.0099 | 30.6262 | 18820 |
| 1715207400 | 30.4532 | 0.57 | 1.89 | 29.76 | 30.4532 | 29.76 | 1182 |
| 1715121000 | 29.8874 | -0.3 | -0.98 | 30.06 | 30.24 | 29.8874 | 6090 |
| 1715034600 | 30.184 | 0.64 | 2.17 | 29.79 | 30.184 | 29.79 | 16728 |
| 1714775400 | 29.5425 | 0.44 | 1.50 | 29.61 | 29.72 | 29.47 | 3852 |
| 1714689000 | 29.1046 | 0.5 | 1.74 | 28.89 | 29.1046 | 28.89 | 6353 |
| 1714602600 | 28.6073 | -0.09 | -0.32 | 28.43 | 28.84 | 28.43 | 923 |
| 1714516200 | 28.6991 | -0.57 | -1.94 | 29.14 | 29.14 | 28.6991 | 9326 |
| 1714429800 | 29.2669 | 0.15 | 0.51 | 29.45 | 29.45 | 29.24 | 1293 |
| 1714170600 | 29.117 | 0.43 | 1.49 | 28.8 | 29.13 | 28.8 | 17107 |
| 1714084200 | 28.6896 | 0.1 | 0.36 | 28.79 | 28.79 | 28.6896 | 480 |
| 1713997800 | 28.5864 | 0.09 | 0.32 | 28.77 | 28.77 | 28.53 | 888 |
| 1713911400 | 28.4952 | 0.63 | 2.25 | 27.95 | 28.54 | 27.95 | 12687 |
| 1713825000 | 27.8674 | 0.15 | 0.56 | 27.75 | 27.89 | 27.61 | 3889 |
| 1713565800 | 27.7127 | -0.32 | -1.16 | 27.9 | 27.9 | 27.65 | 1337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
