Adaptiv Select ETF (ADPV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5028 | 4.22253441978 | 35.59 | 37.0499 | 34.85 | 9651 | 36.39222346 | SP |
| 4 | -0.8372 | -2.20722383338 | 37.93 | 38.51 | 34.85 | 15333 | 37.31675165 | SP |
| 12 | 5.5928 | 17.7549206349 | 31.5 | 38.51 | 31.42 | 9740 | 36.13881545 | SP |
| 26 | 6.9928 | 23.2318936877 | 30.1 | 38.51 | 27.58 | 7329 | 34.15803015 | SP |
| 52 | 12.0878 | 48.3415316937 | 25.005 | 38.51 | 23.7 | 7503 | 31.47078376 | SP |
| 156 | 11.9828 | 47.7212266029 | 25.11 | 38.51 | 22.2 | 11120 | 26.75660325 | SP |
| 260 | 11.9828 | 47.7212266029 | 25.11 | 38.51 | 22.2 | 11120 | 26.75660325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 36.9278 | 0.46 | 1.27 | 36.64 | 36.9278 | 36.64 | 3666 |
| 1734996600 | 36.4662 | 0.04 | 0.11 | 36.43 | 36.5025 | 36.1 | 13135 |
| 1734737400 | 36.4249 | 0.98 | 2.77 | 34.93 | 36.5 | 34.85 | 18088 |
| 1734651000 | 35.4428 | 0.21 | 0.60 | 35.59 | 35.7738 | 35.305 | 3714 |
| 1734564600 | 35.233 | -1.74 | -4.71 | 36.8996 | 36.9 | 35.2 | 6854 |
| 1734478200 | 36.9755 | -0.55 | -1.46 | 37.26 | 37.26 | 36.6178 | 8518 |
| 1734391800 | 37.5224 | 0.35 | 0.95 | 36.97 | 37.64 | 36.97 | 32148 |
| 1734132600 | 37.1696 | 0.11 | 0.29 | 37.08 | 37.17 | 36.96 | 8112 |
| 1734046200 | 37.0633 | 0.01 | 0.03 | 37.04 | 37.27 | 37.01 | 3140 |
| 1733959800 | 37.0519 | 0.66 | 1.80 | 36.81 | 37.13 | 36.53 | 8108 |
| 1733873400 | 36.3966 | -0.47 | -1.28 | 36.91 | 37.0601 | 36.3966 | 5544 |
| 1733787000 | 36.8687 | -1.42 | -3.72 | 38.51 | 38.51 | 36.8687 | 34880 |
| 1733527800 | 38.2918 | 0.45 | 1.19 | 37.93 | 38.31 | 37.81 | 14441 |
| 1733441400 | 37.8402 | -0 | -0.01 | 38 | 38.24 | 37.8402 | 68413 |
| 1733355000 | 37.8426 | -0.05 | -0.14 | 38.02 | 38.02 | 37.625 | 13154 |
| 1733268600 | 37.8947 | 0.46 | 1.22 | 37.39 | 37.93 | 37.39 | 10548 |
| 1733182200 | 37.4385 | -0.54 | -1.43 | 38.02 | 38.02 | 37.4 | 13639 |
| 1732917840 | 37.9809 | 0.21 | 0.56 | 37.93 | 38.11 | 37.92 | 9890 |
| 1732750200 | 37.77 | -0.02 | -0.06 | 38 | 38 | 37.55 | 13649 |
| 1732663800 | 37.7921 | 0.05 | 0.14 | 37.7 | 37.85 | 37.49 | 17251 |
| 1732577400 | 37.7395 | 0.02 | 0.06 | 38.4 | 38.4 | 37.69 | 14049 |
| 1732318200 | 37.7167 | 0.64 | 1.72 | 37.17 | 37.73 | 37.17 | 15395 |
| 1732231800 | 37.0776 | 0.31 | 0.84 | 37.06 | 37.26 | 36.98 | 13722 |
| 1732145400 | 36.7698 | 0.07 | 0.19 | 37 | 37 | 36.5762 | 8935 |
| 1732059000 | 36.6989 | 0.41 | 1.13 | 35.94 | 36.71 | 35.94 | 10706 |
| 1731972600 | 36.2877 | 0.22 | 0.60 | 36.19 | 36.38 | 36.0711 | 12647 |
| 1731713400 | 36.0721 | 0.36 | 1.00 | 35.63 | 36.0721 | 35.63 | 7270 |
| 1731627000 | 35.7137 | -0.28 | -0.77 | 36.14 | 36.14 | 35.7137 | 8874 |
| 1731540600 | 35.9922 | -0.25 | -0.68 | 36.5555 | 36.5555 | 35.9922 | 2360 |
| 1731454200 | 36.2404 | -0.29 | -0.80 | 36.41 | 36.47 | 35.96 | 3712 |
| 1731367800 | 36.5314 | 0.45 | 1.24 | 36.63 | 36.78 | 36.295 | 6938 |
| 1731108600 | 36.0831 | 0.71 | 1.99 | 35.49 | 36.0852 | 35.46 | 4685 |
| 1731022200 | 35.3776 | 0.59 | 1.71 | 35.24 | 35.43 | 35.24 | 6975 |
| 1730935800 | 34.7828 | 1.64 | 4.96 | 34.52 | 34.7828 | 34.03 | 6805 |
| 1730849400 | 33.1392 | 1.02 | 3.16 | 32.6 | 33.1392 | 32.6 | 5212 |
| 1730763000 | 32.1242 | -0.24 | -0.74 | 32.5 | 32.5 | 32.1242 | 2145 |
| 1730500200 | 32.3622 | -0.52 | -1.59 | 32.75 | 32.909999 | 32.3622 | 4800 |
| 1730413800 | 32.885599 | -0.62 | -1.84 | 33.42 | 33.42 | 32.885599 | 6504 |
| 1730327400 | 33.5016 | 0.04 | 0.11 | 33.36 | 33.76 | 33.36 | 2900 |
| 1730241000 | 33.4662 | -0.05 | -0.15 | 33.509999 | 33.509999 | 33.27 | 5818 |
| 1730154600 | 33.517 | 0.4 | 1.21 | 33.299999 | 33.58 | 33.299999 | 13697 |
| 1729895400 | 33.1151 | -0.09 | -0.26 | 33.4 | 33.445 | 33.1151 | 1947 |
| 1729809000 | 33.203 | 0.35 | 1.05 | 33.13 | 33.203 | 33.0339 | 20686 |
| 1729722600 | 32.8572 | -0 | -0.01 | 32.799999 | 33.09 | 32.799999 | 1602 |
| 1729636200 | 32.859499 | -0.04 | -0.13 | 32.74 | 32.865 | 32.74 | 37314 |
| 1729549800 | 32.9027 | -0.47 | -1.41 | 35.1 | 35.1 | 32.9027 | 5376 |
| 1729290600 | 33.3725 | 0.15 | 0.44 | 33.33 | 33.43 | 33.33 | 2976 |
| 1729204200 | 33.2267 | -0.15 | -0.46 | 33.369999 | 33.369999 | 33.226599 | 2951 |
| 1729117800 | 33.3812 | 0.31 | 0.93 | 33.27 | 33.39 | 33.27 | 625 |
| 1729031400 | 33.074599 | 0.01 | 0.03 | 33.04 | 33.2141 | 33.04 | 728 |
| 1728945000 | 33.0642 | 0.32 | 0.97 | 32.81 | 33.1 | 32.759999 | 1676 |
| 1728685800 | 32.744999 | 0.56 | 1.72 | 32.28 | 32.744999 | 32.28 | 4796 |
| 1728599400 | 32.189999 | 0.05 | 0.17 | 32.028 | 32.189999 | 32.028 | 550 |
| 1728513000 | 32.1368 | 0.1 | 0.30 | 32 | 32.159999 | 31.97 | 2441 |
| 1728426600 | 32.0392 | 0.36 | 1.13 | 32 | 32.17 | 32 | 3104 |
| 1728340200 | 31.68 | -0.17 | -0.52 | 31.85 | 31.85 | 31.63 | 2966 |
| 1728081000 | 31.8469 | 0.37 | 1.17 | 31.73 | 31.8469 | 31.61 | 2796 |
| 1727994600 | 31.4777 | -0.18 | -0.57 | 31.5 | 31.53 | 31.42 | 1370 |
| 1727908200 | 31.6568 | 0.04 | 0.13 | 31.655 | 31.71 | 31.61 | 6174 |
| 1727821800 | 31.6158 | -0.33 | -1.05 | 32 | 32 | 31.47 | 6431 |
| 1727735400 | 31.95 | 0.15 | 0.48 | 31.73 | 32 | 31.69 | 8250 |
| 1727476200 | 31.7968 | 0.19 | 0.59 | 31.58 | 31.8734 | 31.58 | 3984 |
| 1727389800 | 31.6102 | 0.07 | 0.22 | 31.77 | 31.77 | 31.61 | 5872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
