Register for real-time alerts, custom portfolio, and market movers
PADV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 35.52 | -0.13 | -0.36% | 35.52 | 35.52 | 35.52 | 1,149 |
| May 30 2024 | 35.65 | 0.01 | 0.03% | 35.49 | 35.69 | 35.44 | 2,554 |
| May 29 2024 | 35.64 | -0.38 | -1.04% | 35.73 | 35.76 | 35.555 | 3,614 |
| May 28 2024 | 36.015 | 0.22 | 0.60% | 36.18 | 36.18 | 35.96 | 2,204 |
| May 24 2024 | 35.80 | -0.32 | -0.89% | 35.84 | 36.055 | 35.80 | 5,536 |
| May 23 2024 | 36.12 | -0.29 | -0.78% | 36.12 | 36.12 | 36.12 | 54 |
| May 22 2024 | 36.405 | -0.23 | -0.63% | 36.44 | 36.53 | 36.34 | 1,624 |
| May 21 2024 | 36.635 | -0.37 | -1.00% | 36.60 | 36.70 | 36.515 | 1,494 |
| May 20 2024 | 37.005 | -0.05 | -0.12% | 37.005 | 37.005 | 37.005 | 529 |
| May 17 2024 | 37.05 | 0.00 | 0.00% | 37.00 | 37.15 | 36.945 | 935 |
| May 16 2024 | 37.05 | 0.20 | 0.56% | 37.04 | 37.15 | 37.04 | 3,616 |
| May 15 2024 | 36.845 | -0.01 | -0.01% | 36.71 | 37.105 | 36.28 | 696 |
| May 14 2024 | 36.85 | -0.44 | -1.18% | 36.98 | 37.04 | 36.635 | 2,924 |
| May 13 2024 | 37.29 | 0.06 | 0.17% | 37.16 | 37.375 | 37.16 | 1,815 |
| May 10 2024 | 37.225 | 0.44 | 1.20% | 37.30 | 37.435 | 37.21 | 750 |
| May 09 2024 | 36.785 | 0.28 | 0.78% | 36.61 | 36.82 | 36.58 | 186 |
| May 08 2024 | 36.50 | -0.36 | -0.98% | 36.50 | 36.50 | 36.50 | 85 |
| May 07 2024 | 36.86 | 0.29 | 0.79% | 36.91 | 36.91 | 36.675 | 205 |
| May 03 2024 | 36.57 | 0.24 | 0.67% | 36.39 | 36.735 | 36.315 | 952 |
| May 02 2024 | 36.325 | 0.68 | 1.89% | 36.325 | 36.325 | 36.325 | 27 |
| May 01 2024 | 35.65 | -0.08 | -0.21% | 35.79 | 35.79 | 35.48 | 1,043 |
| Apr 30 2024 | 35.725 | -0.32 | -0.89% | 35.725 | 35.725 | 35.725 | 810 |
| Apr 29 2024 | 36.045 | 0.13 | 0.35% | 36.045 | 36.045 | 36.045 | 3,957 |
| Apr 26 2024 | 35.92 | 0.41 | 1.15% | 35.75 | 36.295 | 35.705 | 404 |
| Apr 25 2024 | 35.51 | 0.10 | 0.28% | 35.51 | 35.51 | 35.51 | 8,754 |
| Apr 24 2024 | 35.41 | -0.06 | -0.17% | 35.67 | 35.795 | 35.41 | 28,039 |
| Apr 23 2024 | 35.47 | 0.07 | 0.21% | 35.53 | 35.625 | 35.225 | 4,974 |
| Apr 22 2024 | 35.395 | 0.41 | 1.16% | 35.38 | 35.49 | 35.31 | 6,549 |
| Apr 19 2024 | 34.99 | 0.24 | 0.69% | 34.55 | 35.06 | 34.55 | 16,181 |
| Apr 18 2024 | 34.75 | 0.46 | 1.34% | 34.67 | 34.81 | 34.595 | 1,176 |
| Apr 17 2024 | 34.29 | -0.13 | -0.36% | 34.41 | 34.53 | 34.29 | 3,602 |
| Apr 16 2024 | 34.415 | -0.48 | -1.36% | 34.52 | 34.585 | 34.275 | 62 |
| Apr 15 2024 | 34.89 | -0.25 | -0.71% | 34.94 | 35.935 | 34.89 | 60 |
| Apr 12 2024 | 35.14 | -0.20 | -0.57% | 35.14 | 35.14 | 35.14 | 1,304 |
| Apr 11 2024 | 35.34 | -0.02 | -0.06% | 35.36 | 35.375 | 35.305 | 4,873 |
| Apr 10 2024 | 35.36 | 0.02 | 0.07% | 35.36 | 35.36 | 35.36 | 2,104 |
| Apr 09 2024 | 35.335 | -0.10 | -0.27% | 35.335 | 35.335 | 35.335 | 339 |
| Apr 08 2024 | 35.43 | 0.27 | 0.75% | 35.30 | 35.435 | 35.21 | 642 |
| Apr 05 2024 | 35.165 | -0.23 | -0.64% | 35.09 | 35.965 | 35.055 | 1,251 |
| Apr 04 2024 | 35.39 | -0.01 | -0.01% | 35.28 | 35.445 | 35.205 | 4,775 |
| Apr 03 2024 | 35.395 | -0.30 | -0.83% | 35.34 | 35.405 | 35.23 | 2,317 |
| Apr 02 2024 | 35.69 | 0.50 | 1.42% | 35.56 | 35.69 | 35.42 | 4,034 |
| Mar 28 2024 | 35.19 | -0.25 | -0.71% | 35.24 | 35.30 | 35.19 | 3,870 |
| Mar 27 2024 | 35.44 | 0.00 | 0.00% | 35.46 | 35.48 | 35.385 | 6,497 |
| Mar 26 2024 | 35.44 | 0.02 | 0.06% | 35.44 | 35.44 | 35.44 | 828 |
| Mar 25 2024 | 35.42 | -0.35 | -0.96% | 35.42 | 35.42 | 35.42 | 1,103 |
| Mar 22 2024 | 35.765 | -0.12 | -0.32% | 35.84 | 35.84 | 35.725 | 1,726 |
| Mar 21 2024 | 35.88 | 0.63 | 1.79% | 35.63 | 35.905 | 35.59 | 7,844 |
| Mar 20 2024 | 35.25 | 0.09 | 0.26% | 35.25 | 35.38 | 35.245 | 15,287 |
| Mar 19 2024 | 35.16 | -0.17 | -0.48% | 35.16 | 35.16 | 35.16 | 31,199 |
| Mar 18 2024 | 35.33 | 0.03 | 0.08% | 35.33 | 35.365 | 35.28 | 3,674 |
| Mar 15 2024 | 35.30 | 0.18 | 0.51% | 35.18 | 36.065 | 35.015 | 1,327 |
| Mar 14 2024 | 35.12 | -0.04 | -0.11% | 35.12 | 35.12 | 35.12 | 1,479 |
| Mar 13 2024 | 35.16 | -0.27 | -0.76% | 35.16 | 35.16 | 35.16 | 4,282 |
| Mar 12 2024 | 35.43 | 0.56 | 1.59% | 35.30 | 35.43 | 35.27 | 13,921 |
| Mar 11 2024 | 34.875 | 0.21 | 0.61% | 34.72 | 34.905 | 34.625 | 873 |
| Mar 08 2024 | 34.665 | -0.08 | -0.23% | 34.665 | 34.665 | 34.665 | 828 |
| Mar 07 2024 | 34.745 | -0.08 | -0.22% | 34.745 | 34.745 | 34.745 | 832 |
| Mar 06 2024 | 34.82 | 0.34 | 0.99% | 34.71 | 35.84 | 34.71 | 181 |
| Mar 05 2024 | 34.48 | -0.34 | -0.98% | 34.54 | 34.625 | 34.44 | 280 |
| Mar 04 2024 | 34.82 | -0.38 | -1.08% | 34.82 | 34.82 | 34.82 | 302 |
