Dark

ADIV
Guinness Atkinson Asia Pacific Dividend Builder ETF
stock NYSE ETF

At Close

Sep 25, 2026

19.49USD+0.231%(+0.05)2,121

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.44)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

19.49USD0.000%(+19.49)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	19.480000	19.5200	19.4400	19.4850	+0.231%	2,121	0.000%
2026-09-24	19.480000	19.4900	19.4100	19.4400	-0.451%	1,582	+0.231%
2026-09-23	19.540000	19.5500	19.5250	19.5280	-0.923%	2,490	-0.220%
2026-09-22	19.655000	19.7600	19.6000	19.7100	+0.152%	7,556	-1.142%
2026-09-21	19.630000	19.6800	19.6201	19.6800	+1.027%	5,666	-0.991%
2026-09-18	19.430000	19.4900	19.3900	19.4800	-1.142%	1,007	+0.026%
2026-09-17	19.700000	19.7050	19.6700	19.7050	+0.689%	411	-1.116%
2026-09-16	19.730000	20.2800	19.4900	19.5701	-0.785%	3,717	-0.435%
2026-09-15	19.725000	19.7250	19.6901	19.7250	-0.530%	561	-1.217%
2026-09-14	19.830000	19.8900	19.6550	19.8300	-0.302%	4,455	-1.740%
2026-09-11	19.910000	19.9100	19.8900	19.8900	+0.862%	1,585	-2.036%
2026-09-10	19.780000	19.7800	19.7200	19.7200	-1.362%	2,029	-1.192%
2026-09-09	19.980000	20.0100	19.9800	19.9922	-0.219%	2,643	-2.537%
2026-09-08	20.050000	20.0500	20.0360	20.0360	-1.198%	559	-2.750%
2026-09-04	20.230000	20.3590	20.1600	20.2789	+0.322%	30,818	-3.915%
2026-09-03	20.160400	20.2299	20.1500	20.2139	+0.297%	6,709	-3.606%
2026-09-02	20.120000	20.1599	20.0900	20.1540	+0.767%	9,268	-3.319%
2026-09-01	20.070000	20.0940	20.0000	20.0005	-0.194%	3,818	-2.577%
2026-08-31	20.060000	20.1100	20.0100	20.0394	+0.255%	2,440	-2.767%
2026-08-28	20.040000	20.0400	19.9750	19.9885	-0.186%	1,416	-2.519%
2026-08-27	20.015000	20.0257	20.0150	20.0257	-0.046%	701	-2.700%
2026-08-26	20.000000	20.0800	19.9700	20.0349	+0.359%	5,696	-2.745%
2026-08-25	19.900000	19.9633	19.9000	19.9633	+1.402%	3,760	-2.396%
2026-08-24	19.655000	19.8200	19.6550	19.6872	-0.549%	16,346	-1.027%
2026-08-21	19.840000	19.8690	19.7800	19.7958	+0.105%	7,038	-1.570%
2026-08-20	19.780000	19.7800	19.7000	19.7750	-0.302%	10,371	-1.466%
2026-08-19	19.820000	19.8400	19.7700	19.8350	+1.251%	6,150	-1.765%
2026-08-18	19.690000	19.6900	19.5899	19.5899	-0.584%	6,627	-0.535%
2026-08-17	19.770000	19.7700	19.7050	19.7050	-0.127%	2,241	-1.116%
2026-08-14	19.730000	19.7300	19.7300	19.7300	-0.101%	1,020	-1.242%
2026-08-13	19.780000	19.7800	19.7500	19.7500	-0.579%	384	-1.342%
2026-08-12	19.860000	19.9000	19.8300	19.8650	+0.404%	5,632	-1.913%
2026-08-11	19.780000	19.7850	19.7800	19.7850	+0.051%	3,639	-1.516%
2026-08-10	19.780000	19.8200	19.7700	19.7750	-0.051%	14,877	-1.466%
2026-08-07	19.740000	19.7850	19.7400	19.7850	+0.475%	404	-1.516%
2026-08-06	19.710000	19.7500	19.6800	19.6915	+0.316%	5,064	-1.049%
2026-08-05	19.650000	19.6690	19.6000	19.6294	-0.585%	3,138	-0.736%
2026-08-04	19.620000	19.7700	19.6200	19.7450	+1.153%	3,599	-1.317%
2026-08-03	19.450000	19.5200	19.4500	19.5200	-0.178%	1,029	-0.179%
2026-07-31	19.530000	19.6380	19.2220	19.5548	-0.963%	7,192	-0.357%
2026-07-30	19.690000	19.7600	19.6900	19.7450	+1.777%	9,948	-1.317%
2026-07-29	19.450000	19.5700	19.3900	19.4002	-0.046%	34,677	+0.437%
2026-07-28	19.330000	19.4300	19.3300	19.4091	+0.461%	7,220	+0.391%
2026-07-27	19.230000	19.3200	19.2300	19.3200	+0.599%	1,982	+0.854%
2026-07-24	19.210000	19.2394	19.2050	19.2050	+0.252%	3,212	+1.458%
2026-07-23	19.130000	19.1800	19.1300	19.1567	-0.524%	4,423	+1.714%
2026-07-22	19.310000	19.3900	19.2576	19.2576	-0.246%	4,416	+1.181%
2026-07-21	19.230000	19.3100	19.2100	19.3050	+1.071%	6,928	+0.932%
2026-07-20	19.189000	19.1890	19.1004	19.1004	+0.534%	1,650	+2.014%
2026-07-17	18.920000	19.0300	18.9200	18.9989	-0.032%	3,079	+2.559%
2026-07-16	18.890000	19.0800	18.8900	19.0050	-0.071%	5,119	+2.526%
2026-07-15	19.069000	19.0690	18.9800	19.0185	+0.150%	2,053	+2.453%
2026-07-14	19.010000	19.0600	18.9500	18.9900	+0.370%	2,162	+2.607%
2026-07-13	19.020000	19.0200	18.9200	18.9200	-0.968%	428	+2.986%
2026-07-10	19.020000	19.1700	19.0200	19.1050	+0.791%	2,007	+1.989%
2026-07-09	18.990000	18.9900	18.9550	18.9550	-0.095%	1,073	+2.796%
2026-07-08	18.900000	19.0090	18.9000	18.9730	+1.379%	2,513	+2.699%
2026-07-07	18.780000	18.7800	18.6800	18.7150	-0.806%	2,227	+4.114%
2026-07-06	18.900000	18.9000	18.8403	18.8671	+2.316%	2,412	+3.275%
2026-07-02	18.760000	18.7600	18.4000	18.4400	+0.079%	2,514	+5.667%
2026-07-01	18.370000	18.4750	18.3700	18.4254	-0.880%	6,220	+5.751%
2026-06-30	18.550000	18.5890	18.5410	18.5890	-0.637%	865	+4.820%
2026-06-29	18.680000	18.7500	18.6800	18.7081	+0.650%	9,942	+4.153%
2026-06-26	18.650000	18.6500	18.5300	18.5873	-0.783%	14,020	+4.830%
2026-06-25	18.790000	18.7900	18.7011	18.7340	+0.235%	2,391	+4.009%
2026-06-24	18.715000	18.7400	18.6000	18.6901	-1.081%	1,845	+4.253%
2026-06-23	18.950000	18.9500	18.8944	18.8944	-2.000%	4,171	+3.126%
2026-06-22	19.250000	19.3400	19.2500	19.2800	+0.208%	3,898	+1.063%
2026-06-18	19.250000	19.2900	19.2200	19.2400	-0.180%	3,379	+1.273%
2026-06-17	19.500000	19.5000	19.2746	19.2746	-0.531%	1,217	+1.092%
2026-06-16	19.530000	19.5400	19.3500	19.3775	-0.450%	3,233	+0.555%
2026-06-15	19.490000	19.4991	19.4600	19.4650	+0.907%	1,645	+0.103%
2026-06-12	19.260000	19.3000	19.2200	19.2900	+2.120%	6,977	+1.011%
2026-06-11	19.110000	19.2700	18.8895	18.8895	+0.054%	36,352	+3.153%
2026-06-10	19.090000	19.0900	18.8750	18.8793	+0.314%	13,094	+3.208%
2026-06-09	18.960000	18.9600	18.6700	18.8202	+0.108%	6,217	+3.532%
2026-06-08	18.850000	18.8500	18.7600	18.7999	+0.427%	3,629	+3.644%
2026-06-05	18.990000	18.9900	18.6900	18.7200	-3.106%	5,012	+4.087%
2026-06-04	19.160000	19.3500	19.1600	19.3200	-0.561%	8,966	+0.854%
2026-06-03	19.500000	19.5000	19.4100	19.4289	-1.202%	3,896	+0.289%
2026-06-02	19.460000	19.7400	19.4600	19.6653	+0.899%	10,936	-0.917%
2026-06-01	18.000000	19.5400	18.0000	19.4900	+1.466%	2,278	-0.026%
2026-05-29	19.180000	19.2300	19.1800	19.2084	+0.620%	3,896	+1.440%
2026-05-28	18.870000	19.0900	18.8700	19.0900	-0.172%	1,778	+2.069%
2026-05-27	19.070000	19.1400	19.0700	19.1229	-0.969%	1,736	+1.894%
2026-05-26	19.221300	19.3100	19.2213	19.3100	+1.364%	584	+0.906%
2026-05-22	18.960100	19.0910	18.9601	19.0501	+0.273%	1,631	+2.283%
2026-05-21	18.720000	19.0099	18.7200	18.9982	+0.972%	7,137	+2.562%
2026-05-20	18.650000	18.8600	18.5050	18.8154	+0.667%	10,516	+3.559%
2026-05-19	18.590000	18.7800	18.5200	18.6908	-1.200%	18,902	+4.249%
2026-05-18	18.820000	18.9178	18.7801	18.9178	-0.152%	1,265	+2.998%
2026-05-15	18.970000	18.9700	18.9200	18.9466	-1.079%	2,827	+2.842%
2026-05-14	19.040000	19.1701	19.0400	19.1533	-0.035%	813	+1.732%
2026-05-13	19.070000	19.1800	19.0700	19.1601	+0.499%	1,819	+1.696%
2026-05-12	19.130000	19.1990	18.9100	19.0650	-1.206%	5,135	+2.203%
2026-05-11	19.340000	19.3500	19.2400	19.2978	+0.170%	10,261	+0.970%
2026-05-08	19.060000	19.2900	19.0600	19.2651	+1.130%	4,318	+1.141%
2026-05-07	19.070000	19.0700	19.0400	19.0499	-0.636%	787	+2.284%
2026-05-06	19.140000	19.1718	19.0410	19.1718	+1.503%	6,685	+1.634%
2026-05-05	18.890000	18.9000	18.8800	18.8879	+1.219%	3,262	+3.161%
2026-05-04	18.750000	18.7500	18.6300	18.6604	-1.163%	3,672	+4.419%
2026-05-01	18.900000	18.9000	18.8800	18.8800	-0.103%	1,911	+3.204%
2026-04-30	18.630000	18.9900	18.6250	18.8995	+1.500%	10,010	+3.098%
2026-04-29	18.610000	18.6800	18.6100	18.6202	-0.106%	3,312	+4.644%
2026-04-28	18.550000	18.6600	18.5500	18.6399	-0.268%	4,590	+4.534%
2026-04-27	18.480000	18.7200	18.4800	18.6899	-0.186%	2,080	+4.254%
2026-04-24	18.390000	18.7600	18.3900	18.7247	+0.942%	2,430	+4.060%
2026-04-23	18.520000	18.5800	18.3600	18.5500	-0.482%	30,808	+5.040%
2026-04-22	18.500000	18.6400	18.5000	18.6399	+0.803%	6,236	+4.534%
2026-04-21	18.520000	18.5200	18.4914	18.4914	-0.613%	1,767	+5.373%
2026-04-20	18.605000	18.6200	18.5800	18.6054	-0.245%	1,617	+4.728%
2026-04-17	18.560000	18.6900	18.5600	18.6511	+1.309%	9,246	+4.471%
2026-04-16	18.439900	18.4400	18.3700	18.4101	-0.027%	1,456	+5.839%
2026-04-15	18.380000	18.4150	18.3700	18.4150	+0.464%	3,665	+5.810%
2026-04-14	18.170000	18.4100	18.1700	18.3300	+1.187%	15,069	+6.301%
2026-04-13	17.910000	18.1150	17.9100	18.1150	+0.357%	4,991	+7.563%
2026-04-10	18.050000	18.0900	18.0400	18.0505	+0.113%	3,329	+7.947%
2026-04-09	17.910000	18.0302	17.9100	18.0302	-0.157%	3,868	+8.069%
2026-04-08	17.940000	18.0585	17.9400	18.0585	+2.941%	1,956	+7.899%
2026-04-07	17.460000	17.5425	17.3901	17.5425	-0.100%	5,229	+11.073%
2026-04-06	17.530000	17.6071	17.5205	17.5600	-0.480%	14,876	+10.962%
2026-04-02	17.452000	17.6447	17.4500	17.6447	+0.058%	93,086	+10.430%
2026-04-01	17.601000	17.6767	17.5710	17.6345	+0.224%	8,289	+10.494%
2026-03-31	17.295000	17.5950	17.2950	17.5950	+1.754%	5,763	+10.742%
2026-03-30	17.440000	17.4400	17.2300	17.2917	-0.811%	14,035	+12.684%
2026-03-27	17.345000	17.4400	17.2700	17.4330	+1.002%	311,437	+11.771%
2026-03-26	17.570000	17.6100	17.2600	17.2600	-2.541%	30,482	+12.891%
2026-03-25	17.680100	17.7600	17.6800	17.7100	+1.200%	1,050	+10.023%
2026-03-24	17.480000	17.6000	17.4800	17.5000	-1.074%	5,109	+11.343%
2026-03-23	17.775000	17.8000	17.6700	17.6900	+0.740%	8,513	+10.147%
2026-03-20	17.630000	17.6766	17.5100	17.5600	-3.021%	15,262	+10.962%
2026-03-19	18.015000	18.1100	17.9900	18.1070	+0.859%	53,220	+7.610%
2026-03-18	18.060200	18.0850	17.9100	17.9528	-1.951%	12,379	+8.535%
2026-03-17	18.310000	18.3100	18.2200	18.3100	+1.016%	7,124	+6.417%
2026-03-16	18.170000	18.1700	18.0800	18.1259	+1.036%	6,286	+7.498%
2026-03-13	18.050700	18.0544	17.9100	17.9400	-0.111%	20,133	+8.612%
2026-03-12	18.042000	18.0680	17.9600	17.9600	-0.910%	1,676	+8.491%
2026-03-11	18.050000	18.1250	18.0500	18.1250	-0.042%	629	+7.503%
2026-03-10	18.210000	18.3200	18.1327	18.1327	+0.236%	7,534	+7.458%
2026-03-09	17.790000	18.1300	17.7900	18.0900	+0.781%	10,297	+7.711%
2026-03-06	17.910000	18.0100	17.7500	17.9499	-0.167%	22,855	+8.552%
2026-03-05	18.100000	18.1700	17.8900	17.9800	-2.043%	11,219	+8.370%
2026-03-04	18.130000	18.3700	18.1144	18.3550	+0.686%	20,517	+6.156%
2026-03-03	18.450000	18.5799	17.6300	18.2300	-2.825%	496,383	+6.884%
2026-03-02	18.900000	18.9000	18.5900	18.7600	-1.393%	11,647	+3.865%
2026-02-27	19.000000	19.0250	18.9500	19.0250	-0.340%	9,879	+2.418%
2026-02-26	19.180000	19.1800	18.9700	19.0900	-1.395%	3,780	+2.069%
2026-02-25	19.380000	19.3800	19.3100	19.3600	+1.414%	6,904	+0.646%
2026-02-24	19.090000	19.1899	19.0900	19.0900	0.000%	3,220	+2.069%
2026-02-23	19.140000	19.1900	19.0450	19.0900	-0.433%	8,995	+2.069%
2026-02-20	18.980000	19.1730	18.9800	19.1730	+1.224%	4,638	+1.627%
2026-02-19	18.910000	18.9412	18.9007	18.9412	+0.009%	594	+2.871%
2026-02-18	19.010000	19.0800	18.8900	18.9395	-0.240%	2,399	+2.880%
2026-02-17	19.180000	19.1800	18.8300	18.9850	+0.885%	3,924	+2.634%
2026-02-13	18.750000	18.8500	18.7500	18.8185	-0.141%	920	+3.542%
2026-02-12	19.152000	19.2400	18.8450	18.8450	-1.335%	3,696	+3.396%
2026-02-11	19.040000	19.1100	19.0400	19.1000	+0.649%	541	+2.016%
2026-02-10	19.006100	19.0400	18.9769	18.9769	+0.089%	8,485	+2.677%
2026-02-09	18.780000	19.0100	18.7800	18.9600	+0.418%	1,555	+2.769%
2026-02-06	18.760000	18.8999	18.7600	18.8810	+1.812%	2,782	+3.199%
2026-02-05	18.610000	18.6400	18.5450	18.5450	+0.002%	13,111	+5.069%
2026-02-04	18.670000	18.6700	18.5447	18.5447	+0.106%	267,962	+5.070%
2026-02-03	18.630000	18.6300	18.4100	18.5250	-0.985%	4,242	+5.182%
2026-02-02	18.720000	18.7300	18.6627	18.7092	+0.686%	2,706	+4.147%
2026-01-30	18.750000	18.7900	18.4900	18.5817	-1.293%	8,062	+4.861%
2026-01-29	18.902000	18.9020	18.7100	18.8252	+0.535%	1,624	+3.505%
2026-01-28	18.680000	18.7250	18.6800	18.7250	-0.440%	5,907	+4.059%
2026-01-27	18.750000	18.8300	18.7400	18.8078	+1.342%	3,937	+3.601%
2026-01-26	18.630000	18.6300	18.5201	18.5587	+0.047%	19,301	+4.991%
2026-01-23	18.460000	18.5800	18.4200	18.5500	+0.484%	13,145	+5.040%
2026-01-22	18.490000	18.5100	18.4500	18.4607	+0.317%	6,936	+5.549%
2026-01-21	18.410000	18.4500	18.3728	18.4023	-0.096%	12,829	+5.884%
2026-01-20	18.450000	18.4600	18.4100	18.4200	-0.340%	3,269	+5.782%
2026-01-16	18.460000	18.5483	18.4300	18.4829	-0.415%	5,047	+5.422%
2026-01-15	18.480000	18.6142	18.4800	18.5600	+0.270%	3,686	+4.984%
2026-01-14	18.440000	18.8600	18.4300	18.5100	+0.211%	6,495	+5.267%
2026-01-13	18.938400	18.9384	18.4710	18.4710	-0.416%	3,408	+5.490%
2026-01-12	18.450000	18.5650	18.4300	18.5482	+0.351%	10,310	+5.051%
2026-01-09	18.300000	18.7500	18.2975	18.4834	+1.221%	12,970	+5.419%
2026-01-08	18.280000	18.4300	18.2605	18.2605	-0.866%	4,385	+6.706%
2026-01-07	18.530000	18.5700	18.4100	18.4200	-0.556%	102,056	+5.782%
2026-01-06	18.539900	18.5399	18.5230	18.5230	+0.715%	1,295	+5.194%
2026-01-05	18.330000	18.4100	18.3300	18.3915	+0.281%	4,482	+5.946%
2026-01-02	18.330000	18.3400	18.2400	18.3400	+1.158%	5,468	+6.243%
2025-12-31	18.164600	18.1800	18.1300	18.1300	-0.712%	7,533	+7.474%
2025-12-30	18.260000	18.2900	18.2600	18.2600	-0.599%	4,065	+6.709%
2025-12-29	18.215000	18.3700	18.1720	18.3700	+0.658%	60,380	+6.070%
2025-12-26	18.247400	18.2580	18.2250	18.2500	+0.116%	1,222	+6.767%
2025-12-24	18.266300	18.2663	18.2288	18.2288	+0.434%	1,185	+6.891%
2025-12-23	18.120000	18.2200	18.1100	18.1500	+0.083%	21,853	+7.355%
2025-12-22	18.120000	18.1700	18.0900	18.1350	+0.240%	6,303	+7.444%
2025-12-19	18.110000	18.1399	18.0915	18.0915	+0.482%	2,351	+7.703%
2025-12-18	18.030000	18.0300	18.0048	18.0048	+1.162%	4,412	+8.221%
2025-12-17	17.955000	17.9550	17.7600	17.7979	-0.919%	8,504	+9.479%
2025-12-16	17.970000	17.9700	17.8600	17.9630	-0.150%	2,959	+8.473%
2025-12-15	18.090000	18.0900	17.8600	17.9900	-0.108%	5,842	+8.310%
2025-12-12	18.290000	18.2900	17.8400	18.0094	-1.545%	5,097	+8.193%
2025-12-11	18.260000	18.3048	18.2600	18.2920	-0.400%	5,117	+6.522%
2025-12-10	18.240000	18.3700	18.2400	18.3655	+1.187%	3,853	+6.096%
2025-12-09	18.240000	18.2400	18.1300	18.1500	-0.368%	12,338	+7.355%
2025-12-08	18.231000	18.2310	18.1901	18.2170	-0.995%	11,546	+6.961%
2025-12-05	18.390000	18.4000	18.3800	18.4000	+0.382%	140,024	+5.897%
2025-12-04	18.297300	18.3300	18.2701	18.3300	-0.055%	11,139	+6.301%
2025-12-03	18.270000	18.4000	18.2700	18.3400	-0.372%	8,710	+6.243%
2025-12-02	18.400000	18.4700	18.3300	18.4085	-0.387%	18,714	+5.848%
2025-12-01	18.430000	18.5000	18.4067	18.4800	-0.108%	15,296	+5.438%
2025-11-28	18.500000	18.5000	18.5000	18.5000	-0.537%	115	+5.324%
2025-11-26	18.570000	18.5999	18.5700	18.5999	+0.161%	971	+4.759%
2025-11-25	18.830000	18.8300	18.4255	18.5700	+1.586%	7,083	+4.927%
2025-11-24	18.280000	18.3500	18.2700	18.2800	+0.854%	2,668	+6.592%
2025-11-21	18.071000	18.2200	17.7300	18.1252	+0.028%	12,082	+7.502%
2025-11-20	18.500000	18.5000	18.0800	18.1202	-1.107%	14,221	+7.532%
2025-11-19	18.370000	18.3900	18.2501	18.3231	+0.171%	4,221	+6.341%
2025-11-18	18.340000	18.3400	18.2100	18.2919	-0.820%	5,949	+6.523%
2025-11-17	18.560000	18.5886	18.4431	18.4431	-1.109%	7,672	+5.649%
2025-11-14	18.630000	18.6500	18.6250	18.6500	+0.512%	3,769	+4.477%
2025-11-13	18.660000	18.6600	18.5300	18.5550	-0.987%	1,154	+5.012%
2025-11-12	18.760000	18.7600	18.7000	18.7400	+0.644%	8,161	+3.975%
2025-11-11	18.610000	18.6640	18.2400	18.6200	+0.429%	1,410	+4.646%
2025-11-10	18.530000	18.5404	18.4900	18.5404	+1.142%	1,827	+5.095%
2025-11-07	18.220000	18.3310	18.1500	18.3310	+0.004%	3,157	+6.295%
2025-11-06	18.385000	18.3850	18.3302	18.3302	-0.540%	840	+6.300%
2025-11-05	18.370000	18.4536	18.3700	18.4297	+1.221%	9,975	+5.726%
2025-11-04	18.230000	18.2900	18.1900	18.2074	-0.886%	203,326	+7.017%
2025-11-03	18.413600	18.4136	18.0000	18.3701	+0.438%	5,858	+6.069%
2025-10-31	18.300000	18.3499	18.2700	18.2900	-0.273%	5,506	+6.534%
2025-10-30	18.380000	18.4000	18.3300	18.3400	-1.025%	5,447	+6.243%
2025-10-29	18.650000	18.6500	18.5300	18.5300	-0.269%	1,756	+5.154%
2025-10-28	18.510000	18.6300	18.5100	18.5800	+0.814%	5,359	+4.871%
2025-10-27	18.480000	18.4999	18.3400	18.4300	+0.381%	11,566	+5.724%
2025-10-24	18.410000	18.4300	18.3600	18.3600	+0.054%	11,480	+6.127%
2025-10-23	18.320000	18.3500	18.3200	18.3500	+1.269%	2,059	+6.185%
2025-10-22	18.200000	18.2250	18.1000	18.1200	-0.466%	6,310	+7.533%
2025-10-21	18.270000	18.2700	18.1700	18.2048	-0.953%	3,135	+7.032%
2025-10-20	18.320000	18.3800	18.1366	18.3800	+1.519%	4,658	+6.012%
2025-10-17	18.082600	18.1050	18.0826	18.1050	-0.055%	609	+7.622%
2025-10-16	18.150000	18.2050	18.1000	18.1150	+0.975%	13,419	+7.563%
2025-10-15	17.970000	18.0250	17.9400	17.9400	+0.504%	4,840	+8.612%
2025-10-14	17.830000	17.9300	17.8300	17.8500	-0.446%	10,104	+9.160%
2025-10-13	17.900000	18.0100	17.8700	17.9300	+1.876%	7,132	+8.673%
2025-10-10	18.176400	18.1764	17.5200	17.5999	-2.440%	14,423	+10.711%
2025-10-09	18.150000	18.1500	18.0400	18.0400	-0.880%	2,837	+8.010%
2025-10-08	18.150000	18.2200	18.1500	18.2001	+0.276%	1,780	+7.060%
2025-10-07	18.186200	18.2000	18.1500	18.1500	-0.617%	13,374	+7.355%
2025-10-06	18.280000	18.2800	18.1900	18.2627	+0.345%	4,410	+6.693%
2025-10-03	18.240000	18.2700	18.1900	18.2000	+0.018%	4,254	+7.060%
2025-10-02	18.156500	18.2493	18.1565	18.1967	+0.368%	9,832	+7.080%
2025-10-01	18.130000	18.2200	18.1300	18.1300	+0.134%	2,885	+7.474%
2025-09-30	18.129100	18.1291	18.0500	18.1058	+0.098%	2,636	+7.617%
2025-09-29	18.125000	18.1800	18.0500	18.0881	+0.125%	11,567	+7.723%
2025-09-26	17.980100	18.0700	17.4550	18.0655	-0.630%	4,918	+7.858%
2025-09-25	18.150000	18.2300	18.1218	18.1800	-1.034%	5,601	+7.178%
2025-09-24	18.320000	18.3700	18.1500	18.3700	-0.434%	1,831	+6.070%
2025-09-23	18.530000	18.5300	18.4400	18.4500	-0.216%	7,909	+5.610%
2025-09-22	18.431145	18.4900	18.4276	18.4900	-0.108%	8,324	+5.381%
2025-09-19	18.540000	18.5722	18.5000	18.5100	-0.484%	9,114	+5.267%
2025-09-18	18.550000	18.6700	18.5500	18.6000	-0.826%	6,454	+4.758%
2025-09-17	18.750000	18.7650	18.7200	18.7550	+0.509%	14,384	+3.892%
2025-09-16	18.740000	18.7400	18.6600	18.6600	-0.300%	6,649	+4.421%
2025-09-15	18.830000	18.8300	18.6800	18.7161	-0.050%	3,593	+4.108%
2025-09-12	18.660000	18.7444	18.6600	18.7254	-0.130%	6,489	+4.057%
2025-09-11	18.750000	18.7600	18.7100	18.7498	+0.860%	1,917	+3.921%
2025-09-10	18.390000	18.6400	18.3900	18.5900	+0.952%	8,975	+4.814%
2025-09-09	18.470000	18.4700	18.3800	18.4147	+0.516%	2,569	+5.812%
2025-09-08	18.260800	18.3201	18.2608	18.3201	+0.941%	1,762	+6.359%
2025-09-05	18.110000	18.1800	18.0763	18.1494	+1.051%	5,716	+7.359%
2025-09-04	17.825800	17.9800	17.8258	17.9607	-0.052%	5,133	+8.487%
2025-09-03	18.009000	18.0100	17.9300	17.9700	-0.161%	9,830	+8.431%
2025-09-02	18.000000	18.0000	17.9200	17.9990	-0.283%	10,936	+8.256%
2025-08-29	18.000000	18.0500	18.0000	18.0500	-0.137%	12,483	+7.950%
2025-08-28	18.120000	18.1200	18.0000	18.0747	+0.131%	9,765	+7.803%
2025-08-27	18.110000	18.1100	18.0100	18.0510	-0.819%	12,972	+7.944%
2025-08-26	18.190900	18.2324	18.1909	18.2000	-0.055%	1,135	+7.060%
2025-08-25	18.298400	18.3500	18.2100	18.2100	-0.817%	4,055	+7.002%
2025-08-22	18.320000	18.3600	18.3200	18.3600	+1.161%	3,359	+6.127%
2025-08-21	18.126100	18.1600	18.1100	18.1492	-0.169%	13,261	+7.360%
2025-08-20	18.120000	18.1800	18.1200	18.1800	-0.114%	4,292	+7.178%
2025-08-19	18.290000	18.2900	18.1500	18.2007	-0.500%	6,010	+7.056%
2025-08-18	18.300000	18.3000	18.2354	18.2922	+0.231%	2,964	+6.521%
2025-08-15	18.350000	18.3500	18.2400	18.2500	-0.328%	17,723	+6.767%
2025-08-14	18.370000	18.3700	18.3100	18.3100	-0.995%	2,039	+6.417%
2025-08-13	18.500000	18.5500	18.4500	18.4940	+0.511%	18,565	+5.358%
2025-08-12	18.270000	18.4100	18.2700	18.4000	+1.996%	8,151	+5.897%
2025-08-11	18.130000	18.2000	18.0400	18.0400	-0.580%	3,843	+8.010%
2025-08-08	18.170000	18.2100	18.1400	18.1452	+0.194%	6,799	+7.384%
2025-08-07	18.410000	18.4100	18.0800	18.1100	+0.583%	22,760	+7.592%
2025-08-06	17.950000	18.0190	17.8800	18.0050	+0.755%	16,899	+8.220%
2025-08-05	18.290000	18.2900	17.8639	17.8700	+0.028%	6,355	+9.037%
2025-08-04	17.890000	18.0100	17.7701	17.8650	+1.427%	223,762	+9.068%
2025-08-01	17.170000	17.6600	17.1700	17.6137	-0.544%	15,621	+10.624%
2025-07-31	17.830000	17.8300	17.7100	17.7100	-1.117%	7,750	+10.023%
2025-07-30	17.990000	18.0100	17.8500	17.9100	-0.389%	2,063	+8.794%
2025-07-29	18.070000	18.0800	17.9800	17.9800	-0.056%	8,024	+8.370%
2025-07-28	18.010000	18.0700	17.9800	17.9900	-0.690%	2,842	+8.310%
2025-07-25	18.100000	18.1400	18.1000	18.1150	-0.050%	774	+7.563%
2025-07-24	18.140000	18.1900	18.1000	18.1240	-0.037%	15,270	+7.509%
2025-07-23	18.100000	18.1400	18.0708	18.1307	+0.225%	6,418	+7.470%
2025-07-22	18.250000	18.2500	18.0199	18.0900	0.000%	13,469	+7.711%
2025-07-21	18.068300	18.1400	18.0683	18.0900	+0.660%	1,825	+7.711%
2025-07-18	18.070000	18.0700	17.9700	17.9713	-0.039%	7,226	+8.423%
2025-07-17	17.930000	17.9936	17.9100	17.9784	+0.379%	1,262	+8.380%
2025-07-16	17.830000	17.9200	17.8000	17.9106	+0.246%	10,966	+8.790%
2025-07-15	17.830000	17.8900	17.8200	17.8667	+0.431%	1,158	+9.058%
2025-07-14	17.690000	17.8600	17.6900	17.7900	-0.083%	2,159	+9.528%
2025-07-11	17.820000	17.8400	17.8048	17.8048	-0.197%	3,457	+9.437%
2025-07-10	17.800000	17.8400	17.7700	17.8400	+0.734%	685	+9.221%
2025-07-09	17.725900	17.7620	17.7100	17.7100	+0.625%	359	+10.023%
2025-07-08	17.620000	17.6700	17.2400	17.6000	+0.285%	6,672	+10.710%
2025-07-07	17.640000	17.6950	17.0000	17.5500	-1.294%	9,228	+11.026%
2025-07-03	17.800000	17.8000	17.7800	17.7800	+0.225%	1,400	+9.589%
2025-07-02	17.648400	17.7900	17.6484	17.7400	+0.609%	2,436	+9.837%
2025-07-01	17.670000	17.6700	17.6000	17.6326	+0.015%	7,776	+10.506%
2025-06-30	17.570000	17.6600	17.5700	17.6300	+0.099%	7,336	+10.522%
2025-06-27	17.610000	17.6293	17.5734	17.6126	-0.879%	4,092	+10.631%
2025-06-26	17.746400	17.8100	17.7464	17.7687	+0.473%	5,377	+9.659%
2025-06-25	17.686900	17.6869	17.6499	17.6850	+0.314%	4,480	+10.178%
2025-06-24	17.582600	17.6297	17.5500	17.6297	+2.185%	1,569	+10.524%
2025-06-23	17.245000	17.2527	17.2100	17.2527	+1.248%	1,528	+12.939%
2025-06-20	17.180000	17.2000	17.0400	17.0400	-1.103%	4,446	+14.349%
2025-06-18	17.310000	17.4500	17.2164	17.2300	-0.029%	4,172	+13.088%
2025-06-17	17.330000	17.3500	17.2250	17.2350	-1.147%	2,458	+13.055%
2025-06-16	17.469000	17.4900	17.4350	17.4350	+1.051%	2,915	+11.758%
2025-06-13	17.245500	17.2700	17.2455	17.2537	-1.301%	2,592	+12.932%
2025-06-12	17.280000	18.5000	17.2800	17.4811	+0.962%	8,494	+11.463%
2025-06-11	18.500000	18.5000	17.2900	17.3146	+0.549%	6,960	+12.535%
2025-06-10	17.200000	17.2200	17.2000	17.2200	+0.879%	2,880	+13.153%
2025-06-09	17.020000	17.1300	17.0200	17.0700	+0.767%	4,249	+14.148%
2025-06-06	17.040000	17.0400	16.8850	16.9400	+0.148%	9,643	+15.024%
2025-06-05	16.935000	16.9350	16.9150	16.9150	+0.054%	4,830	+15.194%
2025-06-04	16.880000	17.5690	16.8300	16.9059	+0.600%	7,602	+15.256%
2025-06-03	16.740000	16.8050	16.7306	16.8050	+0.883%	1,261	+15.948%
2025-06-02	16.657900	16.6579	16.6579	16.6579	+0.413%	131	+16.972%
2025-05-30	16.560000	16.5894	16.5600	16.5894	-0.543%	632	+17.455%
2025-05-29	16.670000	16.7400	16.6500	16.6800	+0.206%	14,180	+16.817%
2025-05-28	16.640000	16.6457	16.6400	16.6457	+0.171%	2,038	+17.057%
2025-05-27	16.605000	16.6173	16.6050	16.6173	+0.244%	315	+17.257%
2025-05-23	16.530000	16.5769	16.5300	16.5769	+0.791%	1,001	+17.543%
2025-05-22	16.450000	16.5100	16.4468	16.4468	-0.132%	2,714	+18.473%
2025-05-21	16.570000	16.5700	16.4600	16.4685	+0.295%	11,687	+18.317%
2025-05-20	16.390000	16.4200	16.3900	16.4200	0.000%	4,216	+18.666%
2025-05-19	16.370000	16.4300	16.3300	16.4200	+0.336%	2,672	+18.666%
2025-05-16	16.365000	16.3650	16.3250	16.3650	-0.123%	689	+19.065%
2025-05-15	16.330000	16.4400	16.3100	16.3851	+0.575%	2,299	+18.919%
2025-05-14	16.315300	16.9950	16.2500	16.2915	+0.132%	16,478	+19.602%
2025-05-13	16.170000	16.2995	16.1400	16.2700	+0.904%	6,433	+19.760%
2025-05-12	16.156600	16.1596	16.1242	16.1242	+1.762%	2,768	+20.843%
2025-05-09	15.872400	15.9100	15.8450	15.8450	+0.572%	875	+22.973%
2025-05-08	15.754900	15.7549	15.7549	15.7549	+0.346%	8	+23.676%
2025-05-07	15.695000	15.7005	15.6201	15.7005	-0.723%	955	+24.104%
2025-05-06	15.730000	15.8148	15.7300	15.8148	-0.221%	5,341	+23.207%
2025-05-05	15.849900	15.8499	15.8499	15.8499	+0.496%	114	+22.935%
2025-05-02	15.830000	15.8300	15.7717	15.7717	+2.285%	12,911	+23.544%
2025-05-01	15.478100	15.4781	15.4193	15.4193	-0.161%	1,381	+26.368%
2025-04-30	15.444100	15.4441	15.4441	15.4441	+0.245%	169	+26.165%
2025-04-29	15.415800	15.4400	15.4064	15.4064	+0.271%	1,614	+26.473%
2025-04-28	15.340000	15.4100	15.3400	15.3648	+0.260%	820	+26.816%
2025-04-25	15.240000	15.3500	15.2300	15.3250	-0.195%	3,017	+27.145%
2025-04-24	15.355000	15.3550	15.3550	15.3550	+1.768%	16	+26.897%
2025-04-23	15.260000	15.2600	15.0882	15.0882	+0.856%	22,112	+29.141%
2025-04-22	14.950000	14.9800	14.8510	14.9602	+1.611%	3,252	+30.246%
2025-04-21	14.780000	14.7800	14.7230	14.7230	-0.378%	746	+32.344%
2025-04-17	14.840000	14.8900	14.7788	14.7788	+0.879%	336	+31.844%
2025-04-16	14.730000	14.8700	14.5400	14.6500	-1.147%	6,280	+33.003%
2025-04-15	14.820000	14.8200	14.8200	14.8200	+0.116%	5,224	+31.478%
2025-04-14	14.860000	14.8600	14.8028	14.8028	+0.672%	2,553	+31.631%
2025-04-11	14.600000	14.7040	14.4500	14.7040	+3.677%	2,771	+32.515%
2025-04-10	14.200000	14.4800	14.0450	14.1825	-1.409%	7,259	+37.388%
2025-04-09	13.626500	14.6200	13.4502	14.3852	+7.137%	19,116	+35.452%
2025-04-08	13.860000	13.8900	13.4269	13.4269	-2.576%	48,827	+45.119%
2025-04-07	13.850000	14.0480	13.5300	13.7819	-4.292%	9,933	+41.381%

.dark-mode .ScsQl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScsQl2{ color: #333333; background-color: white; border: 2px solid #333333; }ADIVGuinness Atkinson Asia Pacific Dividend Builder ETFstock NYSE ETF

ADIV
Guinness Atkinson Asia Pacific Dividend Builder ETF
stock NYSE ETF