Guinness Atkinson Asia Pacific Dividend Builder ETF ADIV
19.25 USD -0.13 (-0.65%)
Regular-session close
19.25 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.24 Day range 19.26
17.26 52-week range 20.28
- YTD
- +6.18%
- 1 year
- +3.72%
ADIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.25 | 19.26 | 19.24 | 19.25 | -0.13 | -0.67% | 2,245 |
| Nov 12, 2026 | 19.39 | 19.39 | 19.34 | 19.38 | -0.09 | -0.46% | 800 |
| Nov 11, 2026 | 19.47 | 19.49 | 19.47 | 19.47 | -0.02 | -0.10% | 1,000 |
| Nov 10, 2026 | 19.48 | 19.49 | 19.48 | 19.49 | -0.13 | -0.66% | 1,100 |
| Nov 9, 2026 | 19.51 | 19.63 | 19.51 | 19.62 | +0.38 | +1.98% | 8,900 |
| Nov 6, 2026 | 19.26 | 19.36 | 19.24 | 19.24 | +0.14 | +0.73% | 18,200 |
| Nov 5, 2026 | 19.24 | 19.33 | 19.08 | 19.10 | -0.40 | -2.05% | 8,300 |
| Nov 4, 2026 | 19.47 | 19.50 | 19.44 | 19.50 | +0.30 | +1.56% | 5,800 |
| Nov 3, 2026 | 19.20 | 19.23 | 19.16 | 19.20 | -0.03 | -0.16% | 3,500 |
| Nov 2, 2026 | 19.39 | 19.39 | 19.23 | 19.23 | -0.05 | -0.26% | 31,700 |
| Oct 30, 2026 | 18.75 | 19.34 | 18.75 | 19.28 | -0.05 | -0.26% | 8,700 |
| Oct 29, 2026 | 19.29 | 19.33 | 19.29 | 19.33 | -0.01 | -0.05% | 200 |
| Oct 28, 2026 | 19.33 | 19.36 | 19.32 | 19.34 | -0.03 | -0.15% | 1,200 |
| Oct 27, 2026 | 19.34 | 19.39 | 19.33 | 19.37 | +0.09 | +0.47% | 3,700 |
| Oct 26, 2026 | 19.29 | 19.32 | 19.25 | 19.28 | +0.08 | +0.42% | 11,800 |
| Oct 23, 2026 | 19.22 | 19.22 | 19.19 | 19.20 | +0.01 | +0.05% | 9,100 |
| Oct 22, 2026 | 19.22 | 19.22 | 19.18 | 19.19 | -0.21 | -1.08% | 2,200 |
| Oct 21, 2026 | 19.38 | 19.40 | 19.37 | 19.40 | +0.06 | +0.31% | 4,000 |
| Oct 20, 2026 | 19.31 | 19.41 | 19.31 | 19.34 | +0.08 | +0.42% | 3,400 |
| Oct 19, 2026 | 19.31 | 19.31 | 19.26 | 19.26 | -0.08 | -0.41% | 800 |
| Oct 16, 2026 | 19.41 | 19.41 | 19.34 | 19.34 | -0.25 | -1.28% | 8,200 |
| Oct 15, 2026 | 19.41 | 19.59 | 19.41 | 19.59 | +0.23 | +1.19% | 5,900 |
| Oct 14, 2026 | 19.45 | 19.45 | 19.36 | 19.36 | -0.31 | -1.58% | 10,900 |
| Oct 13, 2026 | 19.52 | 19.90 | 19.52 | 19.67 | +0.23 | +1.18% | 16,300 |
| Oct 12, 2026 | 19.39 | 19.68 | 19.39 | 19.44 | -0.01 | -0.05% | 11,700 |
| Oct 9, 2026 | 19.45 | 19.45 | 19.43 | 19.45 | +0.12 | +0.62% | 2,200 |
| Oct 8, 2026 | 19.34 | 19.37 | 19.33 | 19.33 | -0.11 | -0.57% | 5,400 |
| Oct 7, 2026 | 19.56 | 19.56 | 19.44 | 19.44 | -0.23 | -1.17% | 4,300 |
| Oct 6, 2026 | 19.65 | 19.68 | 19.20 | 19.67 | +0.07 | +0.36% | 1,900 |
| Oct 5, 2026 | 19.49 | 19.62 | 19.49 | 19.60 | +0.18 | +0.93% | 8,700 |
| Oct 2, 2026 | 19.35 | 19.42 | 19.35 | 19.42 | +0.01 | +0.05% | 9,900 |
| Oct 1, 2026 | 19.38 | 19.43 | 19.38 | 19.41 | -0.05 | -0.26% | 1,200 |
| Sep 30, 2026 | 19.49 | 19.53 | 19.43 | 19.46 | -0.05 | -0.26% | 8,300 |
| Sep 29, 2026 | 19.55 | 19.55 | 19.48 | 19.51 | -0.01 | -0.05% | 700 |
| Sep 28, 2026 | 19.52 | 19.53 | 19.06 | 19.52 | +0.03 | +0.15% | 1,200 |
| Sep 25, 2026 | 19.48 | 19.52 | 19.44 | 19.49 | +0.05 | +0.26% | 2,100 |
| Sep 24, 2026 | 19.48 | 19.49 | 19.41 | 19.44 | -0.09 | -0.46% | 1,600 |
| Sep 23, 2026 | 19.54 | 19.55 | 19.52 | 19.53 | -0.18 | -0.91% | 2,500 |
| Sep 22, 2026 | 19.66 | 19.76 | 19.60 | 19.71 | +0.03 | +0.15% | 7,600 |
| Sep 21, 2026 | 19.63 | 19.68 | 19.62 | 19.68 | +0.20 | +1.03% | 5,700 |
| Sep 18, 2026 | 19.43 | 19.49 | 19.39 | 19.48 | -0.22 | -1.12% | 1,000 |
| Sep 17, 2026 | 19.70 | 19.70 | 19.67 | 19.70 | +0.13 | +0.66% | 400 |
| Sep 16, 2026 | 19.73 | 20.28 | 19.49 | 19.57 | -0.16 | -0.81% | 3,700 |
| Sep 15, 2026 | 19.73 | 19.73 | 19.69 | 19.73 | -0.10 | -0.50% | 600 |
| Sep 14, 2026 | 19.83 | 19.89 | 19.66 | 19.83 | -0.06 | -0.30% | 4,500 |
| Sep 11, 2026 | 19.91 | 19.91 | 19.89 | 19.89 | +0.17 | +0.86% | 1,600 |
| Sep 10, 2026 | 19.78 | 19.78 | 19.72 | 19.72 | -0.27 | -1.35% | 2,000 |
| Sep 9, 2026 | 19.98 | 20.01 | 19.98 | 19.99 | -0.05 | -0.25% | 2,600 |
| Sep 8, 2026 | 20.05 | 20.05 | 20.04 | 20.04 | -0.24 | -1.18% | 600 |
| Sep 4, 2026 | 20.23 | 20.36 | 20.16 | 20.28 | +0.07 | +0.35% | 30,800 |
| Sep 3, 2026 | 20.16 | 20.23 | 20.15 | 20.21 | +0.06 | +0.30% | 6,700 |
| Sep 2, 2026 | 20.12 | 20.16 | 20.09 | 20.15 | +0.15 | +0.75% | 9,300 |
| Sep 1, 2026 | 20.07 | 20.09 | 20.00 | 20.00 | -0.04 | -0.20% | 3,800 |
| Aug 31, 2026 | 20.06 | 20.11 | 20.01 | 20.04 | +0.05 | +0.25% | 2,400 |
| Aug 28, 2026 | 20.04 | 20.04 | 19.98 | 19.99 | -0.04 | -0.20% | 1,400 |
| Aug 27, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 0.00 | 0.00% | 700 |
| Aug 26, 2026 | 20.00 | 20.08 | 19.97 | 20.03 | +0.07 | +0.35% | 5,700 |
| Aug 25, 2026 | 19.90 | 19.96 | 19.90 | 19.96 | +0.27 | +1.37% | 3,800 |
| Aug 24, 2026 | 19.66 | 19.82 | 19.66 | 19.69 | -0.11 | -0.56% | 16,300 |
| Aug 21, 2026 | 19.84 | 19.87 | 19.78 | 19.80 | +0.03 | +0.15% | 7,000 |
| Aug 20, 2026 | 19.78 | 19.78 | 19.70 | 19.77 | -0.06 | -0.30% | 10,400 |
| Aug 19, 2026 | 19.82 | 19.84 | 19.77 | 19.83 | +0.24 | +1.23% | 6,200 |
| Aug 18, 2026 | 19.69 | 19.69 | 19.59 | 19.59 | -0.11 | -0.56% | 6,600 |
| Aug 17, 2026 | 19.77 | 19.77 | 19.70 | 19.70 | -0.03 | -0.15% | 2,200 |
| Aug 14, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | -0.02 | -0.10% | 1,000 |
65 days, newest first. Daily bars as drawn on the ADIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.