Smartetfs Asia Pacific Dividend Builder ETF (NY: ADIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.12	14.12	14.08	14.08	257	-0.20(-1.40%)
Apr 29, 2024	14.28	14.28	14.28	14.28	52	+0.16(+1.13%)
Apr 26, 2024	14.12	14.12	14.12	14.12	100	+0.13(+0.93%)
Apr 25, 2024	13.86	13.99	13.86	13.99	2,293	+0.14(+1.01%)
Apr 24, 2024	13.82	13.85	13.82	13.85	153	+0.04(+0.29%)
Apr 23, 2024	13.81	13.81	13.81	13.81	23	+0.15(+1.10%)
Apr 22, 2024	13.66	13.66	13.66	13.66	24	+0.09(+0.66%)
Apr 19, 2024	13.57	13.57	13.57	13.57	283	-0.01(-0.07%)
Apr 18, 2024	13.58	13.58	13.58	13.58	19	+0.06(+0.45%)
Apr 17, 2024	13.52	13.53	13.52	13.52	274	+0.01(+0.09%)
Apr 16, 2024	13.51	13.51	13.51	13.51	47	-0.05(-0.39%)
Apr 15, 2024	13.56	13.56	13.56	13.56	104	-0.11(-0.80%)
Apr 12, 2024	13.79	13.79	13.65	13.67	1,411	-0.30(-2.15%)
Apr 11, 2024	13.89	13.97	13.89	13.97	630	-0.00(-0.03%)
Apr 10, 2024	13.95	13.97	13.95	13.97	825	-0.22(-1.52%)
Apr 09, 2024	14.19	14.19	14.19	14.19	83	+0.09(+0.65%)
Apr 08, 2024	14.13	14.13	14.10	14.10	230	+0.07(+0.53%)
Apr 05, 2024	14.02	14.02	14.02	14.02	100	+0.00(+0.00%)
Apr 04, 2024	14.02	14.02	14.02	14.02	115	-0.07(-0.47%)
Apr 03, 2024	14.02	14.09	14.02	14.09	695	+0.04(+0.26%)
Apr 02, 2024	14.05	14.05	14.05	14.05	799	+0.00(+0.02%)
Apr 01, 2024	14.12	14.12	14.01	14.05	3,101	+0.04(+0.29%)
Mar 28, 2024	14.03	14.03	14.01	14.01	510	-0.22(-1.55%)
Mar 27, 2024	14.17	14.23	14.17	14.23	712	+0.11(+0.79%)
Mar 26, 2024	14.12	14.12	14.12	14.12	255	-0.04(-0.29%)
Mar 25, 2024	14.16	14.17	14.16	14.16	717	+0.00(+0.03%)
Mar 22, 2024	14.15	14.15	14.15	14.15	100	-0.14(-0.95%)
Mar 21, 2024	14.43	14.43	14.29	14.29	327	+0.07(+0.46%)
Mar 20, 2024	14.12	14.22	14.12	14.22	542	+0.13(+0.93%)
Mar 19, 2024	14.09	14.09	14.09	14.09	20	-0.10(-0.73%)
Mar 18, 2024	14.20	14.20	14.20	14.20	42	+0.03(+0.21%)
Mar 15, 2024	14.17	14.17	14.17	14.17	100	-0.01(-0.10%)
Mar 14, 2024	14.18	14.18	14.18	14.18	21	-0.09(-0.60%)
Mar 13, 2024	14.27	14.27	14.27	14.27	127	-0.15(-1.05%)
Mar 12, 2024	14.51	14.51	14.38	14.42	629	+0.13(+0.93%)
Mar 11, 2024	14.23	14.29	14.23	14.29	366	+0.05(+0.35%)
Mar 08, 2024	14.28	14.28	14.24	14.24	1,458	-0.18(-1.28%)
Mar 07, 2024	14.27	14.42	14.27	14.42	2,308	+0.19(+1.33%)
Mar 06, 2024	14.17	14.28	14.17	14.23	533	+0.24(+1.73%)
Mar 05, 2024	13.98	13.99	13.98	13.99	675	-0.11(-0.75%)
Mar 04, 2024	14.14	14.14	14.09	14.10	4,669	-0.10(-0.74%)
Mar 01, 2024	14.07	14.21	14.05	14.20	3,260	+0.15(+1.07%)
Feb 29, 2024	14.05	14.05	14.05	14.05	96	+0.00(+0.00%)
Feb 28, 2024	14.04	14.05	14.04	14.05	542	-0.15(-1.09%)
Feb 27, 2024	14.20	14.20	14.20	14.20	1,149	+0.02(+0.16%)
Feb 26, 2024	14.18	14.18	14.18	14.18	467	-0.06(-0.41%)
Feb 23, 2024	14.24	14.24	14.24	14.24	107	+0.03(+0.23%)
Feb 22, 2024	14.18	14.21	14.18	14.21	417	+0.18(+1.26%)
Feb 21, 2024	14.03	14.03	14.03	14.03	56	-0.02(-0.17%)
Feb 20, 2024	14.06	14.06	14.06	14.06	130	-0.02(-0.17%)
Feb 16, 2024	14.08	14.08	14.08	14.08	100	+0.05(+0.38%)
Feb 15, 2024	14.02	14.05	14.02	14.03	367	+0.13(+0.95%)
Feb 14, 2024	13.89	13.90	13.89	13.90	5,620	+0.15(+1.10%)
Feb 13, 2024	13.80	13.80	13.74	13.74	230	-0.27(-1.90%)
Feb 12, 2024	14.00	14.05	14.00	14.01	247	+0.14(+1.00%)
Feb 09, 2024	13.78	13.89	13.78	13.87	1,116	+0.08(+0.55%)
Feb 08, 2024	13.81	13.81	13.80	13.80	558	-0.05(-0.35%)
Feb 07, 2024	13.83	13.87	13.83	13.84	2,431	-0.01(-0.04%)
Feb 06, 2024	13.78	13.85	13.77	13.85	2,434	+0.34(+2.52%)
Feb 05, 2024	13.47	13.51	13.47	13.51	967	-0.02(-0.11%)
Feb 02, 2024	13.52	13.53	13.52	13.53	887	-0.04(-0.33%)
Feb 01, 2024	13.57	13.57	13.57	13.57	108	-0.05(-0.37%)
Jan 31, 2024	13.68	13.68	13.62	13.62	593	-0.06(-0.47%)
Jan 30, 2024	13.68	13.68	13.68	13.68	102	-0.08(-0.59%)
Jan 29, 2024	13.71	13.77	13.71	13.77	1,107	+0.04(+0.30%)
Jan 26, 2024	13.72	13.72	13.72	13.72	100	+0.02(+0.13%)
Jan 25, 2024	13.71	13.71	13.71	13.71	115	-0.03(-0.24%)
Jan 24, 2024	13.78	13.79	13.74	13.74	1,371	+0.16(+1.18%)
Jan 23, 2024	13.51	13.58	13.40	13.58	2,222	+0.13(+0.97%)
Jan 22, 2024	13.41	13.45	13.38	13.45	1,124	-0.07(-0.48%)
Jan 19, 2024	13.52	13.52	13.52	13.52	100	+0.16(+1.18%)
Jan 18, 2024	13.30	13.36	13.30	13.36	382	+0.13(+1.00%)
Jan 17, 2024	13.22	13.22	13.18	13.22	746	-0.21(-1.59%)
Jan 16, 2024	13.50	13.50	13.44	13.44	482	-0.22(-1.64%)
Jan 12, 2024	13.66	13.66	13.66	13.66	130	+0.07(+0.48%)
Jan 11, 2024	13.52	13.60	13.52	13.60	6,806	+0.09(+0.67%)
Jan 10, 2024	13.51	13.51	13.51	13.51	12	-0.00(-0.03%)
Jan 09, 2024	13.53	13.53	13.51	13.51	1,151	-0.11(-0.81%)
Jan 08, 2024	13.50	13.62	13.50	13.62	1,162	+0.07(+0.52%)
Jan 05, 2024	13.60	13.62	13.55	13.55	3,919	-0.00(-0.01%)
Jan 04, 2024	13.57	13.59	13.55	13.55	2,134	-0.08(-0.57%)
Jan 03, 2024	13.62	13.63	13.62	13.63	135	-0.08(-0.60%)
Jan 02, 2024	13.74	13.74	13.71	13.71	179	-0.32(-2.28%)
Dec 29, 2023	14.01	14.05	13.98	14.03	1,204	+0.08(+0.59%)
Dec 28, 2023	13.97	13.97	13.95	13.95	1,303	+0.15(+1.08%)
Dec 27, 2023	13.80	13.81	13.76	13.80	734	+0.02(+0.14%)
Dec 26, 2023	13.78	13.78	13.78	13.78	106	+0.08(+0.58%)
Dec 22, 2023	13.69	13.70	13.69	13.70	416	-0.04(-0.29%)
Dec 21, 2023	13.76	13.76	13.74	13.74	369	+0.23(+1.70%)
Dec 20, 2023	13.62	13.62	13.51	13.51	736	-0.21(-1.56%)
Dec 19, 2023	13.72	13.72	13.72	13.72	4	+0.07(+0.48%)
Dec 18, 2023	13.63	13.67	13.60	13.66	4,520	+0.05(+0.36%)
Dec 15, 2023	13.68	13.68	13.61	13.61	1,102	-0.16(-1.13%)
Dec 14, 2023	13.76	13.77	13.74	13.77	1,033	+0.19(+1.43%)
Dec 13, 2023	13.57	13.57	13.57	13.57	227	+0.17(+1.24%)
Dec 12, 2023	13.38	13.42	13.35	13.41	1,067	+0.03(+0.23%)
Dec 11, 2023	13.26	13.38	13.26	13.38	3,487	+0.13(+0.97%)
Dec 08, 2023	13.25	13.25	13.25	13.25	123	-0.05(-0.37%)
Dec 07, 2023	13.26	13.30	13.26	13.30	718	+0.03(+0.20%)
Dec 06, 2023	13.32	13.32	13.27	13.27	3,711	-0.00(-0.02%)
Dec 05, 2023	13.27	13.27	13.27	13.27	131	-0.09(-0.64%)
Dec 04, 2023	13.44	13.44	13.36	13.36	267	-0.14(-1.03%)
Dec 01, 2023	13.42	13.50	13.42	13.50	297	+0.04(+0.30%)
Nov 30, 2023	13.47	13.47	13.46	13.46	145	-0.06(-0.41%)
Nov 29, 2023	13.52	13.52	13.51	13.51	576	-0.04(-0.33%)
Nov 28, 2023	13.56	13.56	13.56	13.56	2	+0.04(+0.33%)
Nov 27, 2023	13.60	13.60	13.51	13.51	743	-0.10(-0.71%)
Nov 24, 2023	13.61	13.61	13.61	13.61	0	+0.07(+0.49%)
Nov 22, 2023	13.56	13.61	13.54	13.54	4,805	-0.07(-0.51%)
Nov 21, 2023	13.63	13.63	13.61	13.61	585	-0.07(-0.52%)
Nov 20, 2023	13.68	13.68	13.68	13.68	3	+0.21(+1.57%)
Nov 17, 2023	13.47	13.47	13.47	13.47	102	+0.10(+0.73%)
Nov 16, 2023	13.36	13.38	13.36	13.38	462	-0.12(-0.89%)
Nov 15, 2023	13.50	13.50	13.50	13.50	172	+0.06(+0.46%)
Nov 14, 2023	13.43	13.43	13.43	13.43	11	+0.28(+2.16%)
Nov 13, 2023	13.15	13.15	13.15	13.15	11	+0.01(+0.07%)
Nov 10, 2023	13.06	13.14	13.06	13.14	308	+0.05(+0.38%)
Nov 09, 2023	13.09	13.09	13.09	13.09	14	-0.01(-0.11%)
Nov 08, 2023	13.14	13.15	13.11	13.11	423	-0.10(-0.75%)
Nov 07, 2023	13.19	13.21	13.19	13.21	243	-0.05(-0.35%)
Nov 06, 2023	14.71	14.71	13.20	13.25	1,144	+0.03(+0.19%)
Nov 03, 2023	13.16	13.23	13.16	13.23	1,165	+0.22(+1.71%)
Nov 02, 2023	13.00	13.00	13.00	13.00	71	+0.25(+1.96%)
Nov 01, 2023	12.73	12.75	12.73	12.75	286	+0.13(+1.01%)
Oct 31, 2023	12.63	12.63	12.63	12.63	3	-0.07(-0.58%)
Oct 30, 2023	12.64	12.70	12.64	12.70	646	+0.16(+1.25%)
Oct 27, 2023	12.54	12.54	12.54	12.54	102	+0.02(+0.16%)
Oct 26, 2023	12.52	12.52	12.52	12.52	110	-0.05(-0.43%)
Oct 25, 2023	12.58	12.58	12.58	12.58	10	-0.15(-1.15%)
Oct 24, 2023	12.72	12.72	12.72	12.72	117	+0.20(+1.59%)
Oct 23, 2023	12.53	12.53	12.53	12.53	3	+0.02(+0.18%)
Oct 20, 2023	12.50	12.50	12.50	12.50	102	-0.17(-1.35%)
Oct 19, 2023	12.68	12.68	12.68	12.68	57	-0.10(-0.80%)
Oct 18, 2023	12.78	12.78	12.78	12.78	5	-0.20(-1.53%)
Oct 17, 2023	12.96	12.98	12.96	12.98	164	-0.04(-0.28%)
Oct 16, 2023	12.96	13.01	12.96	13.01	205	+0.07(+0.53%)
Oct 13, 2023	12.95	12.95	12.95	12.95	102	-0.10(-0.79%)
Oct 12, 2023	13.05	13.05	13.05	13.05	20	-0.10(-0.78%)
Oct 11, 2023	13.17	13.18	13.15	13.15	1,084	-0.01(-0.11%)
Oct 10, 2023	13.16	13.16	13.16	13.16	517	+0.15(+1.18%)
Oct 09, 2023	12.91	13.01	12.91	13.01	3,933	-0.02(-0.18%)
Oct 06, 2023	13.04	13.04	13.04	13.04	102	+0.18(+1.43%)
Oct 05, 2023	12.85	12.85	12.85	12.85	102	+0.12(+0.92%)
Oct 04, 2023	12.73	12.73	12.73	12.73	88	+0.02(+0.19%)
Oct 03, 2023	12.71	12.71	12.71	12.71	1	-0.19(-1.48%)
Oct 02, 2023	12.90	12.90	12.90	12.90	20	-0.07(-0.58%)
Sep 29, 2023	12.98	12.98	12.98	12.98	102	+0.01(+0.05%)
Sep 28, 2023	12.97	12.97	12.97	12.97	0	+0.11(+0.82%)
Sep 27, 2023	12.86	12.86	12.86	12.86	0	-0.01(-0.07%)
Sep 26, 2023	12.87	12.87	12.87	12.87	3	-0.15(-1.12%)
Sep 25, 2023	12.96	13.02	13.02	13.02	174	-0.04(-0.29%)
Sep 22, 2023	13.06	13.06	13.06	13.06	103	+0.21(+1.60%)
Sep 21, 2023	12.85	12.85	12.85	12.85	12	-0.21(-1.61%)
Sep 20, 2023	13.06	13.06	13.06	13.06	2	-0.03(-0.26%)
Sep 19, 2023	13.09	13.09	13.09	13.09	831	-0.04(-0.34%)
Sep 18, 2023	13.14	13.14	13.14	13.14	8	+0.01(+0.07%)
Sep 15, 2023	13.13	13.13	13.13	13.13	103	-0.08(-0.58%)
Sep 14, 2023	13.21	13.21	13.21	13.21	7	+0.12(+0.92%)
Sep 13, 2023	13.09	13.09	13.09	13.09	0	-0.05(-0.37%)
Sep 12, 2023	13.13	13.13	13.13	13.13	2	+0.03(+0.26%)
Sep 11, 2023	13.10	13.10	13.10	13.10	10	+0.10(+0.78%)
Sep 08, 2023	13.00	13.00	13.00	13.00	103	-0.00(-0.03%)
Sep 07, 2023	13.00	13.00	13.00	13.00	15	-0.15(-1.14%)
Sep 06, 2023	13.15	13.15	13.15	13.15	4	-0.06(-0.47%)
Sep 05, 2023	13.21	13.21	13.21	13.21	46	+0.00(+0.03%)
Sep 01, 2023	13.24	13.24	13.21	13.21	318	+0.09(+0.68%)
Aug 31, 2023	13.12	13.12	13.12	13.12	2	+0.00(+0.02%)
Aug 30, 2023	13.13	13.15	13.12	13.12	520	+0.05(+0.40%)
Aug 29, 2023	12.90	13.07	12.90	13.07	504	+0.17(+1.35%)
Aug 28, 2023	12.89	12.89	12.89	12.89	155	+0.11(+0.88%)
Aug 25, 2023	12.78	12.78	12.78	12.78	103	+0.07(+0.54%)
Aug 24, 2023	12.73	12.73	12.71	12.71	740	-0.13(-1.03%)
Aug 23, 2023	12.84	12.87	12.84	12.84	553	+0.13(+0.99%)
Aug 22, 2023	12.72	12.72	12.72	12.72	3	-0.05(-0.41%)
Aug 21, 2023	12.78	12.78	12.77	12.77	662	-0.00(-0.04%)
Aug 18, 2023	12.78	12.78	12.78	12.78	103	-0.09(-0.66%)
Aug 17, 2023	12.86	12.86	12.86	12.86	2	-0.02(-0.16%)
Aug 16, 2023	12.89	12.92	12.88	12.88	365	-0.09(-0.71%)
Aug 15, 2023	13.03	13.03	12.97	12.97	158	-0.13(-0.99%)
Aug 14, 2023	13.07	13.10	13.06	13.10	706	-0.02(-0.12%)
Aug 11, 2023	13.12	13.12	13.12	13.12	103	-0.19(-1.40%)
Aug 10, 2023	13.33	13.33	13.31	13.31	132	-0.07(-0.55%)
Aug 09, 2023	13.38	13.38	13.38	13.38	15	-0.03(-0.24%)
Aug 08, 2023	13.42	13.42	13.38	13.41	2,158	-0.16(-1.17%)
Aug 07, 2023	13.57	13.57	13.57	13.57	117	+0.02(+0.12%)
Aug 04, 2023	13.56	13.58	13.56	13.56	409	+0.03(+0.21%)
Aug 03, 2023	13.53	13.53	13.53	13.53	2	+0.02(+0.18%)
Aug 02, 2023	13.51	13.54	13.50	13.50	1,452	-0.22(-1.61%)
Aug 01, 2023	13.82	13.82	13.71	13.73	612	-0.14(-1.03%)
Jul 31, 2023	13.88	13.91	13.87	13.87	2,653	+0.05(+0.33%)
Jul 28, 2023	13.82	13.82	13.82	13.82	103	+0.35(+2.57%)
Jul 27, 2023	13.48	13.48	13.48	13.48	32	-0.04(-0.31%)
Jul 26, 2023	13.52	13.52	13.52	13.52	35	+0.02(+0.14%)
Jul 25, 2023	13.50	13.50	13.50	13.50	92	+0.16(+1.23%)
Jul 24, 2023	13.34	13.34	13.34	13.34	48	+0.08(+0.59%)
Jul 21, 2023	13.26	13.26	13.26	13.26	103	-0.03(-0.26%)
Jul 20, 2023	13.29	13.29	13.29	13.29	10	-0.04(-0.29%)
Jul 19, 2023	13.30	13.33	13.30	13.33	388	-0.07(-0.49%)
Jul 18, 2023	13.35	13.40	13.35	13.40	318	-0.02(-0.15%)
Jul 17, 2023	13.39	13.43	13.39	13.42	991	+0.01(+0.11%)
Jul 14, 2023	13.40	13.40	13.40	13.40	0	-0.09(-0.64%)
Jul 13, 2023	13.40	13.49	13.40	13.49	209	+0.20(+1.52%)
Jul 12, 2023	13.18	13.29	13.18	13.29	496	+0.22(+1.70%)
Jul 11, 2023	13.07	13.07	13.07	13.07	3	+0.12(+0.89%)
Jul 10, 2023	12.95	12.95	12.95	12.95	18	+0.04(+0.30%)
Jul 07, 2023	12.89	12.91	12.89	12.91	917	+0.10(+0.75%)
Jul 06, 2023	12.81	12.82	12.79	12.82	261	-0.26(-2.00%)
Jul 05, 2023	13.09	13.10	13.08	13.08	609	-0.05(-0.41%)
Jul 03, 2023	13.07	13.13	13.07	13.13	352	+0.09(+0.65%)
Jun 30, 2023	13.04	13.04	13.04	13.04	103	+0.08(+0.65%)
Jun 29, 2023	12.96	12.96	12.96	12.96	47	-0.08(-0.59%)
Jun 28, 2023	13.04	13.04	13.04	13.04	25	-0.04(-0.29%)
Jun 27, 2023	13.07	13.07	13.07	13.07	77	+0.18(+1.39%)
Jun 26, 2023	12.90	12.90	12.89	12.89	183	+0.09(+0.69%)
Jun 23, 2023	12.84	12.84	12.81	12.81	436	-0.21(-1.62%)
Jun 22, 2023	13.00	13.02	13.00	13.02	935	-0.08(-0.62%)
Jun 21, 2023	13.02	13.13	13.02	13.10	1,300	-0.03(-0.25%)
Jun 20, 2023	14.42	14.42	13.13	13.13	1,012	-0.26(-1.97%)
Jun 16, 2023	13.40	13.40	13.40	13.40	104	-0.04(-0.31%)
Jun 15, 2023	13.41	13.44	13.41	13.44	534	+0.13(+1.00%)
Jun 14, 2023	13.30	13.30	13.30	13.30	7	+0.00(+0.01%)
Jun 13, 2023	13.30	13.30	13.30	13.30	313	+0.11(+0.80%)
Jun 12, 2023	13.20	13.20	13.20	13.20	68	+0.09(+0.66%)
Jun 09, 2023	13.13	13.14	13.11	13.11	326	+0.00(+0.00%)
Jun 08, 2023	13.11	13.11	13.11	13.11	94	+0.11(+0.84%)
Jun 07, 2023	13.00	13.00	13.00	13.00	2	-0.01(-0.11%)
Jun 06, 2023	12.93	13.02	12.93	13.02	110	+0.12(+0.96%)
Jun 05, 2023	12.89	12.89	12.84	12.89	3,415	-0.07(-0.50%)
Jun 02, 2023	12.96	12.96	12.96	12.96	104	+0.21(+1.64%)
Jun 01, 2023	12.75	12.75	12.75	12.75	63	+0.14(+1.07%)
May 31, 2023	12.51	12.61	12.51	12.61	319	-0.12(-0.91%)
May 30, 2023	12.73	12.73	12.73	12.73	26	-0.11(-0.89%)
May 26, 2023	12.85	12.85	12.85	12.85	104	+0.17(+1.36%)
May 25, 2023	12.65	12.67	12.63	12.67	3,842	+0.03(+0.23%)
May 24, 2023	12.64	12.64	12.64	12.64	0	-0.14(-1.12%)
May 23, 2023	12.79	12.79	12.79	12.79	5	-0.22(-1.69%)
May 22, 2023	13.01	13.01	13.01	13.01	64	+0.03(+0.21%)
May 19, 2023	12.98	12.98	12.98	12.98	104	+0.08(+0.61%)
May 18, 2023	12.90	12.90	12.90	12.90	76	+0.01(+0.07%)
May 17, 2023	12.89	12.89	12.89	12.89	3	-0.03(-0.22%)
May 16, 2023	12.92	12.92	12.92	12.92	230	-0.12(-0.95%)
May 15, 2023	13.05	13.05	13.05	13.05	20	+0.23(+1.79%)
May 12, 2023	12.82	12.82	12.82	12.82	104	-0.17(-1.33%)
May 11, 2023	12.99	12.99	12.99	12.99	20	-0.12(-0.94%)
May 10, 2023	13.06	13.11	13.05	13.11	1,120	+0.00(+0.00%)
May 09, 2023	13.11	13.11	13.11	13.11	118	-0.12(-0.94%)
May 08, 2023	13.24	13.24	13.24	13.24	93	+0.02(+0.14%)
May 05, 2023	13.22	13.22	13.22	13.22	104	+0.21(+1.62%)
May 04, 2023	13.03	13.20	12.99	13.01	2,978	+0.15(+1.17%)
May 03, 2023	12.89	12.89	12.86	12.86	668	-0.01(-0.06%)
May 02, 2023	12.83	12.86	12.83	12.86	1,579	-0.09(-0.66%)