Canada markets open in 2 hours 11 minutes

Adaptiv Select ETF (ADPV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.85-0.09 (-0.28%)
At close: 03:44PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202431.4231.4230.8130.8430.8412,200
May 09, 202430.7131.0130.6330.9330.9318,800
May 08, 202430.4030.4530.3530.4530.451,200
May 07, 202430.2430.2429.8929.8929.896,100
May 06, 202429.7930.1829.7930.1830.1816,700
May 03, 202429.7229.7229.4729.5429.543,900
May 02, 202428.9629.1028.9629.1029.106,400
May 01, 202428.4328.8428.4328.6128.61900
Apr 30, 202429.1429.1428.7028.7028.709,300
Apr 29, 202429.2929.3329.2429.2729.271,300
Apr 26, 202429.1029.1329.0929.1229.1217,100
Apr 25, 202428.7928.7928.6928.6928.69500
Apr 24, 202428.7728.7728.5328.5928.59900
Apr 23, 202428.4028.5428.4028.5028.5012,700
Apr 22, 202427.7527.8927.6127.8727.873,900
Apr 19, 202427.7727.7927.6527.7127.711,300
Apr 18, 202428.0928.5527.9528.0428.042,400
Apr 17, 202428.6228.6228.2828.2828.281,000
Apr 16, 202428.3528.7828.2728.6128.618,800
Apr 15, 202429.5929.5928.4528.5428.546,300
Apr 12, 202429.6529.6529.2029.3029.3010,400
Apr 11, 202429.7029.9529.7029.9529.95400
Apr 10, 202429.7629.7829.6629.7229.722,700
Apr 09, 202430.2230.2229.7729.9929.994,000
Apr 08, 202430.6730.6730.1630.3930.396,800
Apr 05, 202429.6930.3029.5630.2730.277,000
Apr 04, 202430.5730.5729.8129.8129.817,300
Apr 03, 202430.2130.3330.1530.1730.1714,500
Apr 02, 202429.1229.6029.1129.6029.6010,700
Apr 01, 202429.8729.8729.6929.7429.742,500
Mar 28, 202429.9630.1129.9030.0030.002,900
Mar 27, 202429.7629.8929.6829.8929.892,000
Mar 26, 202430.4130.4529.9929.9929.993,000
Mar 25, 202430.2330.3630.1730.1730.175,300
Mar 22, 202430.0030.0729.9530.0730.073,700
Mar 21, 202430.0830.3530.0830.2430.242,000
Mar 20, 202429.1329.7129.1329.7129.711,100
Mar 19, 202428.4228.9628.4228.9628.966,900
Mar 18, 202428.8728.8728.7428.7428.74200
Mar 15, 202428.4828.5028.4128.4128.411,700
Mar 14, 202428.6028.6028.5328.5428.541,200
Mar 13, 202428.4728.6428.4728.6428.64200
Mar 12, 202428.2428.4628.2428.4628.4610,300
Mar 11, 202428.1728.2228.0828.0828.082,100
Mar 08, 202428.4528.4528.4028.4228.423,500
Mar 07, 202428.5428.5428.5428.5428.54100
Mar 06, 202428.3528.3528.2928.2928.294,400
Mar 05, 202427.9927.9927.9127.9727.97600
Mar 04, 202428.3628.3628.2128.2128.212,900
Mar 01, 202428.1228.1228.1228.1228.12200
Feb 29, 202427.7627.8427.7627.8427.842,900
Feb 28, 202427.3527.3527.3527.3527.35100
Feb 27, 202427.5327.5327.3727.4927.49700
Feb 26, 202427.2127.2127.2127.2127.21-
Feb 23, 202427.0627.0627.0227.0627.067,300
Feb 22, 202426.9827.0026.9827.0027.0012,200
Feb 21, 202426.4326.4326.2426.4026.402,500
Feb 20, 202426.6226.7126.6226.7126.712,900
Feb 16, 202427.2227.4127.1227.1227.123,400
Feb 15, 202427.1027.3627.1027.3627.362,500
Feb 14, 202426.6926.6926.6926.6926.69-
Feb 13, 202425.7625.8925.7425.8925.8914,400
Feb 12, 202426.5226.6326.4726.4726.47700
Feb 09, 202426.2826.4526.2826.4526.458,500
Feb 08, 202426.1826.3326.1826.3126.311,900
Feb 07, 202425.7726.0825.7125.9825.984,800
Feb 06, 202425.5125.6025.5125.6025.602,200
Feb 05, 202425.1925.3225.1925.3225.324,100
Feb 02, 202425.3725.7325.3725.6625.664,800
Feb 01, 202424.9225.2424.9225.2425.241,000
Jan 31, 202425.2125.2124.9024.9024.902,600
Jan 30, 202425.4725.4725.2725.2925.291,700
Jan 29, 202425.2525.5325.2525.5325.532,800
Jan 26, 202424.9625.1624.9625.0925.0913,300
Jan 25, 202425.1325.1425.0825.1425.144,200
Jan 24, 202425.2125.2124.9124.9324.936,600
Jan 23, 202425.1325.1825.0525.1225.1216,700
Jan 22, 202425.3225.3225.2425.2625.262,400
Jan 19, 202424.5824.9624.5824.9624.962,000
Jan 18, 202424.3224.5724.3224.5424.5482,800
Jan 17, 202424.2424.3024.2324.3024.309,600
Jan 16, 202424.3624.3624.3324.3524.353,300
Jan 12, 202424.6424.6924.4824.4824.481,600
Jan 11, 202424.2324.4324.2324.4324.431,000
Jan 10, 202424.2924.3824.2924.3624.369,300
Jan 09, 202424.2024.2524.2024.2524.251,000
Jan 08, 202423.9324.3523.9324.3424.343,300
Jan 05, 202423.7923.9423.7923.9323.9310,500
Jan 04, 202423.8123.9123.7523.7523.758,100
Jan 03, 202423.8723.8723.8023.8023.8011,200
Jan 02, 202424.1424.2224.1424.2224.22300
Dec 29, 202325.1225.1224.8924.8924.891,700
Dec 28, 202325.0925.1825.0925.1625.167,000
Dec 27, 202325.0825.1725.0825.1725.175,900
Dec 26, 202325.0025.1125.0025.0525.05300
Dec 22, 202324.8724.8724.8724.8724.87100
Dec 21, 202324.6324.7624.6024.7624.761,500
Dec 20, 202324.9724.9724.4024.4024.402,400
Dec 19, 202324.8924.8924.8824.8824.88500
Dec 19, 20230.056 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...