MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADIV — Guinness Atkinson Asia Pacific Dividend Builder ETF
NYSE ArcaGuinness Atkinson Asia Pacific Dividend Builder ETF
$19.43
-0.03(-0.16%)
- O
- 19.38
- H
- 19.43
- L
- 19.38
- V
- 1.18K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.43
Period Return+31.96%
Period High$20.36
Period Low$14.72
Avg Daily Volume11.2K
Total Trading Days365
ADIV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.38 | $19.43 | $19.38 | $19.43 | $-0.03 | -0.16% | 1,176 | $19.39 | $19.38 $19.43 |
| Sep 30, 2026 | $19.49 | $19.53 | $19.43 | $19.46 | $-0.06 | -0.28% | 8,295 | $19.48 | $19.43 $19.53 |
| Sep 29, 2026 | $19.55 | $19.55 | $19.48 | $19.52 | $-0.01 | -0.03% | 740 | $19.50 | $19.48 $19.55 |
| Sep 28, 2026 | $19.52 | $19.53 | $19.06 | $19.52 | +$0.04 | +0.18% | 1,155 | $19.42 | $19.06 $19.53 |
| Sep 25, 2026 | $19.48 | $19.52 | $19.44 | $19.49 | +$0.05 | +0.23% | 2,121 | $19.48 | $19.44 $19.52 |
| Sep 24, 2026 | $19.48 | $19.49 | $19.41 | $19.44 | $-0.09 | -0.45% | 1,582 | $19.46 | $19.41 $19.49 |
| Sep 23, 2026 | $19.54 | $19.55 | $19.53 | $19.53 | $-0.18 | -0.92% | 2,490 | $19.54 | $19.53 $19.55 |
| Sep 22, 2026 | $19.66 | $19.76 | $19.60 | $19.71 | +$0.03 | +0.15% | 7,556 | $19.69 | $19.60 $19.76 |
| Sep 21, 2026 | $19.63 | $19.68 | $19.62 | $19.68 | +$0.20 | +1.03% | 5,666 | $19.67 | $19.62 $19.68 |
| Sep 18, 2026 | $19.43 | $19.49 | $19.39 | $19.48 | $-0.23 | -1.14% | 1,007 | $19.45 | $19.39 $19.49 |
| Sep 17, 2026 | $19.70 | $19.71 | $19.67 | $19.71 | +$0.13 | +0.69% | 411 | $19.69 | $19.67 $19.71 |
| Sep 16, 2026 | $19.73 | $20.28 | $19.49 | $19.57 | $-0.15 | -0.79% | 3,717 | $19.60 | $19.49 $20.28 |
| Sep 15, 2026 | $19.73 | $19.73 | $19.69 | $19.73 | $-0.11 | -0.53% | 561 | $19.71 | $19.69 $19.73 |
| Sep 14, 2026 | $19.83 | $19.89 | $19.66 | $19.83 | $-0.06 | -0.30% | 4,455 | $19.84 | $19.66 $19.89 |
| Sep 11, 2026 | $19.91 | $19.91 | $19.89 | $19.89 | +$0.17 | +0.86% | 1,585 | $19.91 | $19.89 $19.91 |
| Sep 10, 2026 | $19.78 | $19.78 | $19.72 | $19.72 | $-0.27 | -1.36% | 2,029 | $19.77 | $19.72 $19.78 |
| Sep 9, 2026 | $19.98 | $20.01 | $19.98 | $19.99 | $-0.04 | -0.22% | 2,643 | $19.99 | $19.98 $20.01 |
| Sep 8, 2026 | $20.05 | $20.05 | $20.04 | $20.04 | $-0.24 | -1.20% | 559 | $20.06 | $20.04 $20.05 |
| Sep 4, 2026 | $20.23 | $20.36 | $20.16 | $20.28 | +$0.07 | +0.32% | 30,818 | $20.18 | $20.16 $20.36 |
| Sep 3, 2026 | $20.16 | $20.23 | $20.15 | $20.21 | +$0.06 | +0.30% | 6,709 | $20.19 | $20.15 $20.23 |
| Sep 2, 2026 | $20.12 | $20.16 | $20.09 | $20.15 | +$0.15 | +0.77% | 9,268 | $20.14 | $20.09 $20.16 |
| Sep 1, 2026 | $20.07 | $20.09 | $20.00 | $20.00 | $-0.04 | -0.19% | 3,818 | $20.03 | $20.00 $20.09 |
| Aug 31, 2026 | $20.06 | $20.11 | $20.01 | $20.04 | +$0.05 | +0.25% | 2,440 | $20.05 | $20.01 $20.11 |
| Aug 28, 2026 | $20.04 | $20.04 | $19.98 | $19.99 | $-0.04 | -0.19% | 1,416 | $19.99 | $19.98 $20.04 |
| Aug 27, 2026 | $20.02 | $20.03 | $20.02 | $20.03 | $-0.01 | -0.05% | 701 | $20.02 | $20.02 $20.03 |
| Aug 26, 2026 | $20.00 | $20.08 | $19.97 | $20.03 | +$0.07 | +0.36% | 5,696 | $20.02 | $19.97 $20.08 |
| Aug 25, 2026 | $19.90 | $19.96 | $19.90 | $19.96 | +$0.28 | +1.40% | 3,760 | $19.93 | $19.90 $19.96 |
| Aug 24, 2026 | $19.66 | $19.82 | $19.66 | $19.69 | $-0.11 | -0.55% | 16,346 | $19.81 | $19.66 $19.82 |
| Aug 21, 2026 | $19.84 | $19.87 | $19.78 | $19.80 | +$0.02 | +0.11% | 7,038 | $19.81 | $19.78 $19.87 |
| Aug 20, 2026 | $19.78 | $19.78 | $19.70 | $19.78 | $-0.06 | -0.30% | 10,371 | $19.76 | $19.70 $19.78 |