Smartetfs Asia Pacific Dividend Builder Etf Historical Data - ADIV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	1.84713375796	15.7	16.03	15.7	18663	15.9523448	SP
4	0.3	1.9120458891	15.69	16.03	15.35	5456	15.86762938	SP
12	0.51	3.29457364341	15.48	16.92	14.89	2235	15.78946433	SP
26	0.88	5.82395764394	15.11	17.6	14.01	2375	15.87611615	SP
52	1.87	13.2436260623	14.12	17.6	13.5075	1498	15.57377593	SP
156	-0.41	-2.5	16.4	17.6	11.2	993	14.7655528	SP
260	-2.55	-13.7540453074	18.54	20.59	11.2	1056	15.61358049	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740007800	16	0.05	0.34	15.94	16	15.9128	8853
1739921400	15.9465	0.01	0.04	16.01	16.01	15.9465	60312
1739575800	15.94	0.1	0.65	15.93	15.97	15.92	5470
1739489400	15.8365	-0.02	-0.15	15.7	15.8365	15.7	16
1739403000	15.86	0.12	0.76	15.74	15.86	15.74	470
1739316600	15.74	0.05	0.35	15.66	15.74	15.66	843
1739230200	15.6857	0.05	0.29	15.7	15.7	15.676	1616
1738971000	15.64	0.03	0.19	15.76	15.76	15.6157	877
1738884600	15.61	0.05	0.35	15.62	15.62	15.6	246
1738798200	15.555	-0.08	-0.51	15.59	15.59	15.555	975
1738711800	15.635	0.19	1.24	15.56	15.64	15.56	896
1738625400	15.443	-0.1	-0.62	15.35	15.443	15.35	115
1738366200	15.5386	-0.19	-1.19	15.71	15.72	15.5386	2580
1738279800	15.725	0.11	0.71	15.64	15.7392	15.64	1402
1738193400	15.6141	0.07	0.44	15.63	15.63	15.61	2322
1738107000	15.5453	-0.01	-0.09	15.54	15.5453	15.4599	8834
1738020600	15.56	-0.13	-0.80	15.65	15.65	15.54	1408
1737761400	15.6854	0.16	1.03	15.69	15.69	15.6633	964
1737675000	15.525	0	0.00	15.525	15.525	15.525	0
1737588600	15.525	-0.03	-0.16	15.58	15.58	15.525	342
1737502200	15.5501	0.19	1.24	15.52	15.5501	15.52	238
1737156600	15.36	0.09	0.62	15.36	15.36	15.36	27
1737070200	15.266	-0.02	-0.13	15.33	15.33	15.266	203
1736983800	15.2859	0.28	1.84	15.24	15.2859	15.24	150
1736897400	15.01	0.12	0.81	15.07	15.07	15.01	4
1736811000	14.89	-0.07	-0.47	14.89	14.89	14.89	434
1736551800	14.96	-0.31	-2.01	15.08	15.08	14.96	858
1736379000	15.2668	-0.05	-0.35	15.22	15.2668	15.19	1429
1736292600	15.3198	-0.05	-0.29	15.43	15.43	15.3198	9
1736206200	15.365	0.05	0.31	15.47	15.47	15.35	1643
1735947000	15.3172	0.09	0.57	15.33	15.33	15.2609	1834
1735860600	15.23	-0.08	-0.52	15.33	15.33	15.2209	1136
1735687800	15.3097	-0.06	-0.39	15.3097	15.3097	15.3097	79
1735601400	15.3702	-0.11	-0.71	15.41	15.41	15.3702	317
1735342200	15.48	-0.06	-0.41	15.49	15.49	15.48	8
1735255800	15.5445	0.05	0.30	16.25	16.25	15.53	749
1735077840	15.4979	0.1	0.67	15.53	15.53	15.485	108
1734996600	15.395	0.18	1.17	15.36	15.395	15.31	3829
1734737400	15.2173	0.08	0.51	15.12	15.2173	15.12	844
1734651000	15.1395	-0.01	-0.10	15.1395	15.1395	15.1395	2
1734564600	15.1539	-0.26	-1.66	15.41	15.41	15.14	1222
1734478200	15.41	-0.04	-0.23	15.34	15.41	15.34	1678
1734391800	15.445	-0.01	-0.07	15.43	15.445	15.43	144
1734132600	15.4557	-0.37	-2.33	15.42	16.92	15.42	417
1734046200	15.825	-0.08	-0.50	15.88	15.88	15.825	393
1733959800	15.905	0.11	0.68	15.9	15.905	15.9	47
1733873400	15.7983	-0.39	-2.41	15.93	15.93	15.7983	657
1733787000	16.1883	0.39	2.49	16.19	16.19	16.1883	309
1733527800	15.795	0.03	0.19	15.795	15.795	15.795	99
1733441400	15.7645	-0.01	-0.07	15.78	15.78	15.74	727
1733355000	15.775	0.06	0.41	15.765	15.775	15.765	441
1733268600	15.71	0.04	0.26	15.69	15.71	15.69	246
1733182200	15.67	0.06	0.38	15.62	15.76	15.62	1930
1732917840	15.6114	0.09	0.56	15.48	15.6114	15.48	272
1732750200	15.525	0.14	0.92	15.6	15.6	15.52	1551
1732663800	15.3835	-0.13	-0.85	15.5	15.5	15.38	2744
1732577400	15.515	0	0.02	15.52	15.55	15.47	1632
1732318200	15.5123	-0.08	-0.50	15.44	15.52	15.44	1872
1732231800	15.59	0.04	0.26	15.53	15.59	15.53	820
1732145400	15.55	0.01	0.08	15.46	15.55	15.46	3702

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Smartetfs Asia Pacific Dividend Builder Etf (ADIV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Smartetfs Asia Pacific Dividend Builder Etf (ADIV) Historical

Smartetfs Asia Pacific Dividend Builder Etf (ADIV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free