Dark

ADIV
Guinness Atkinson Asia Pacific Dividend Builder ETF
stock NYSE ETF

At Close

Jul 27, 2026

19.32USD+0.599%(+0.12)7,220

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.21)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

19.41USD0.000%(+19.41)4

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	19.230000	19.3200	19.2300	19.3200	+0.599%	1,982	0.000%
2026-07-24	19.210000	19.2394	19.2050	19.2050	+0.252%	3,212	+0.599%
2026-07-23	19.130000	19.1800	19.1300	19.1567	-0.524%	4,423	+0.852%
2026-07-22	19.310000	19.3900	19.2576	19.2576	-0.246%	4,416	+0.324%
2026-07-21	19.230000	19.3100	19.2100	19.3050	+1.071%	6,928	+0.078%
2026-07-20	19.189000	19.1890	19.1004	19.1004	+0.534%	1,650	+1.150%
2026-07-17	18.920000	19.0300	18.9200	18.9989	-0.032%	3,079	+1.690%
2026-07-16	18.890000	19.0800	18.8900	19.0050	-0.071%	5,119	+1.657%
2026-07-15	19.069000	19.0690	18.9800	19.0185	+0.150%	2,053	+1.585%
2026-07-14	19.010000	19.0600	18.9500	18.9900	+0.370%	2,162	+1.738%
2026-07-13	19.020000	19.0200	18.9200	18.9200	-0.968%	428	+2.114%
2026-07-10	19.020000	19.1700	19.0200	19.1050	+0.791%	2,007	+1.125%
2026-07-09	18.990000	18.9900	18.9550	18.9550	-0.095%	1,073	+1.926%
2026-07-08	18.900000	19.0090	18.9000	18.9730	+1.379%	2,513	+1.829%
2026-07-07	18.780000	18.7800	18.6800	18.7150	-0.806%	2,227	+3.233%
2026-07-06	18.900000	18.9000	18.8403	18.8671	+2.316%	2,412	+2.400%
2026-07-02	18.760000	18.7600	18.4000	18.4400	+0.079%	2,514	+4.772%
2026-07-01	18.370000	18.4750	18.3700	18.4254	-0.880%	6,220	+4.855%
2026-06-30	18.550000	18.5890	18.5410	18.5890	-0.637%	865	+3.932%
2026-06-29	18.680000	18.7500	18.6800	18.7081	+0.650%	9,942	+3.271%
2026-06-26	18.650000	18.6500	18.5300	18.5873	-0.783%	14,020	+3.942%
2026-06-25	18.790000	18.7900	18.7011	18.7340	+0.235%	2,391	+3.128%
2026-06-24	18.715000	18.7400	18.6000	18.6901	-1.081%	1,845	+3.370%
2026-06-23	18.950000	18.9500	18.8944	18.8944	-2.000%	4,171	+2.253%
2026-06-22	19.250000	19.3400	19.2500	19.2800	+0.208%	3,898	+0.207%
2026-06-18	19.250000	19.2900	19.2200	19.2400	-0.180%	3,379	+0.416%
2026-06-17	19.500000	19.5000	19.2746	19.2746	-0.531%	1,217	+0.236%
2026-06-16	19.530000	19.5400	19.3500	19.3775	-0.450%	3,233	-0.297%
2026-06-15	19.490000	19.4991	19.4600	19.4650	+0.907%	1,645	-0.745%
2026-06-12	19.260000	19.3000	19.2200	19.2900	+2.120%	6,977	+0.156%
2026-06-11	19.110000	19.2700	18.8895	18.8895	+0.054%	36,352	+2.279%
2026-06-10	19.090000	19.0900	18.8750	18.8793	+0.314%	13,094	+2.334%
2026-06-09	18.960000	18.9600	18.6700	18.8202	+0.108%	6,217	+2.656%
2026-06-08	18.850000	18.8500	18.7600	18.7999	+0.427%	3,629	+2.767%
2026-06-05	18.990000	18.9900	18.6900	18.7200	-3.106%	5,012	+3.205%
2026-06-04	19.160000	19.3500	19.1600	19.3200	-0.561%	8,966	0.000%
2026-06-03	19.500000	19.5000	19.4100	19.4289	-1.202%	3,896	-0.561%
2026-06-02	19.460000	19.7400	19.4600	19.6653	+0.899%	10,936	-1.756%
2026-06-01	18.000000	19.5400	18.0000	19.4900	+1.466%	2,278	-0.872%
2026-05-29	19.180000	19.2300	19.1800	19.2084	+0.620%	3,896	+0.581%
2026-05-28	18.870000	19.0900	18.8700	19.0900	-0.172%	1,778	+1.205%
2026-05-27	19.070000	19.1400	19.0700	19.1229	-0.969%	1,736	+1.031%
2026-05-26	19.221300	19.3100	19.2213	19.3100	+1.364%	584	+0.052%
2026-05-22	18.960100	19.0910	18.9601	19.0501	+0.273%	1,631	+1.417%
2026-05-21	18.720000	19.0099	18.7200	18.9982	+0.972%	7,137	+1.694%
2026-05-20	18.650000	18.8600	18.5050	18.8154	+0.667%	10,516	+2.682%
2026-05-19	18.590000	18.7800	18.5200	18.6908	-1.200%	18,902	+3.366%
2026-05-18	18.820000	18.9178	18.7801	18.9178	-0.152%	1,265	+2.126%
2026-05-15	18.970000	18.9700	18.9200	18.9466	-1.079%	2,827	+1.971%
2026-05-14	19.040000	19.1701	19.0400	19.1533	-0.035%	813	+0.870%
2026-05-13	19.070000	19.1800	19.0700	19.1601	+0.499%	1,819	+0.835%
2026-05-12	19.130000	19.1990	18.9100	19.0650	-1.206%	5,135	+1.338%
2026-05-11	19.340000	19.3500	19.2400	19.2978	+0.170%	10,261	+0.115%
2026-05-08	19.060000	19.2900	19.0600	19.2651	+1.130%	4,318	+0.285%
2026-05-07	19.070000	19.0700	19.0400	19.0499	-0.636%	787	+1.418%
2026-05-06	19.140000	19.1718	19.0410	19.1718	+1.503%	6,685	+0.773%
2026-05-05	18.890000	18.9000	18.8800	18.8879	+1.219%	3,262	+2.288%
2026-05-04	18.750000	18.7500	18.6300	18.6604	-1.163%	3,672	+3.535%
2026-05-01	18.900000	18.9000	18.8800	18.8800	-0.103%	1,911	+2.331%
2026-04-30	18.630000	18.9900	18.6250	18.8995	+1.500%	10,010	+2.225%
2026-04-29	18.610000	18.6800	18.6100	18.6202	-0.106%	3,312	+3.758%
2026-04-28	18.550000	18.6600	18.5500	18.6399	-0.268%	4,590	+3.649%
2026-04-27	18.480000	18.7200	18.4800	18.6899	-0.186%	2,080	+3.371%
2026-04-24	18.390000	18.7600	18.3900	18.7247	+0.942%	2,430	+3.179%
2026-04-23	18.520000	18.5800	18.3600	18.5500	-0.482%	30,808	+4.151%
2026-04-22	18.500000	18.6400	18.5000	18.6399	+0.803%	6,236	+3.649%
2026-04-21	18.520000	18.5200	18.4914	18.4914	-0.613%	1,767	+4.481%
2026-04-20	18.605000	18.6200	18.5800	18.6054	-0.245%	1,617	+3.841%
2026-04-17	18.560000	18.6900	18.5600	18.6511	+1.309%	9,246	+3.586%
2026-04-16	18.439900	18.4400	18.3700	18.4101	-0.027%	1,456	+4.942%
2026-04-15	18.380000	18.4150	18.3700	18.4150	+0.464%	3,665	+4.914%
2026-04-14	18.170000	18.4100	18.1700	18.3300	+1.187%	15,069	+5.401%
2026-04-13	17.910000	18.1150	17.9100	18.1150	+0.357%	4,991	+6.652%
2026-04-10	18.050000	18.0900	18.0400	18.0505	+0.113%	3,329	+7.033%
2026-04-09	17.910000	18.0302	17.9100	18.0302	-0.157%	3,868	+7.154%
2026-04-08	17.940000	18.0585	17.9400	18.0585	+2.941%	1,956	+6.986%
2026-04-07	17.460000	17.5425	17.3901	17.5425	-0.100%	5,229	+10.133%
2026-04-06	17.530000	17.6071	17.5205	17.5600	-0.480%	14,876	+10.023%
2026-04-02	17.452000	17.6447	17.4500	17.6447	+0.058%	93,086	+9.495%
2026-04-01	17.601000	17.6767	17.5710	17.6345	+0.224%	8,289	+9.558%
2026-03-31	17.295000	17.5950	17.2950	17.5950	+1.754%	5,763	+9.804%
2026-03-30	17.440000	17.4400	17.2300	17.2917	-0.811%	14,035	+11.730%
2026-03-27	17.345000	17.4400	17.2700	17.4330	+1.002%	311,437	+10.824%
2026-03-26	17.570000	17.6100	17.2600	17.2600	-2.541%	30,482	+11.935%
2026-03-25	17.680100	17.7600	17.6800	17.7100	+1.200%	1,050	+9.091%
2026-03-24	17.480000	17.6000	17.4800	17.5000	-1.074%	5,109	+10.400%
2026-03-23	17.775000	17.8000	17.6700	17.6900	+0.740%	8,513	+9.214%
2026-03-20	17.630000	17.6766	17.5100	17.5600	-3.021%	15,262	+10.023%
2026-03-19	18.015000	18.1100	17.9900	18.1070	+0.859%	53,220	+6.699%
2026-03-18	18.060200	18.0850	17.9100	17.9528	-1.951%	12,379	+7.616%
2026-03-17	18.310000	18.3100	18.2200	18.3100	+1.016%	7,124	+5.516%
2026-03-16	18.170000	18.1700	18.0800	18.1259	+1.036%	6,286	+6.588%
2026-03-13	18.050700	18.0544	17.9100	17.9400	-0.111%	20,133	+7.692%
2026-03-12	18.042000	18.0680	17.9600	17.9600	-0.910%	1,676	+7.572%
2026-03-11	18.050000	18.1250	18.0500	18.1250	-0.042%	629	+6.593%
2026-03-10	18.210000	18.3200	18.1327	18.1327	+0.236%	7,534	+6.548%
2026-03-09	17.790000	18.1300	17.7900	18.0900	+0.781%	10,297	+6.799%
2026-03-06	17.910000	18.0100	17.7500	17.9499	-0.167%	22,855	+7.633%
2026-03-05	18.100000	18.1700	17.8900	17.9800	-2.043%	11,219	+7.453%
2026-03-04	18.130000	18.3700	18.1144	18.3550	+0.686%	20,517	+5.257%
2026-03-03	18.450000	18.5799	17.6300	18.2300	-2.825%	496,383	+5.979%
2026-03-02	18.900000	18.9000	18.5900	18.7600	-1.393%	11,647	+2.985%
2026-02-27	19.000000	19.0250	18.9500	19.0250	-0.340%	9,879	+1.551%
2026-02-26	19.180000	19.1800	18.9700	19.0900	-1.395%	3,780	+1.205%
2026-02-25	19.380000	19.3800	19.3100	19.3600	+1.414%	6,904	-0.207%
2026-02-24	19.090000	19.1899	19.0900	19.0900	0.000%	3,220	+1.205%
2026-02-23	19.140000	19.1900	19.0450	19.0900	-0.433%	8,995	+1.205%
2026-02-20	18.980000	19.1730	18.9800	19.1730	+1.224%	4,638	+0.767%
2026-02-19	18.910000	18.9412	18.9007	18.9412	+0.009%	594	+2.000%
2026-02-18	19.010000	19.0800	18.8900	18.9395	-0.240%	2,399	+2.009%
2026-02-17	19.180000	19.1800	18.8300	18.9850	+0.885%	3,924	+1.765%
2026-02-13	18.750000	18.8500	18.7500	18.8185	-0.141%	920	+2.665%
2026-02-12	19.152000	19.2400	18.8450	18.8450	-1.335%	3,696	+2.521%
2026-02-11	19.040000	19.1100	19.0400	19.1000	+0.649%	541	+1.152%
2026-02-10	19.006100	19.0400	18.9769	18.9769	+0.089%	8,485	+1.808%
2026-02-09	18.780000	19.0100	18.7800	18.9600	+0.418%	1,555	+1.899%
2026-02-06	18.760000	18.8999	18.7600	18.8810	+1.812%	2,782	+2.325%
2026-02-05	18.610000	18.6400	18.5450	18.5450	+0.002%	13,111	+4.179%
2026-02-04	18.670000	18.6700	18.5447	18.5447	+0.106%	267,962	+4.181%
2026-02-03	18.630000	18.6300	18.4100	18.5250	-0.985%	4,242	+4.291%
2026-02-02	18.720000	18.7300	18.6627	18.7092	+0.686%	2,706	+3.265%
2026-01-30	18.750000	18.7900	18.4900	18.5817	-1.293%	8,062	+3.973%
2026-01-29	18.902000	18.9020	18.7100	18.8252	+0.535%	1,624	+2.628%
2026-01-28	18.680000	18.7250	18.6800	18.7250	-0.440%	5,907	+3.178%
2026-01-27	18.750000	18.8300	18.7400	18.8078	+1.342%	3,937	+2.723%
2026-01-26	18.630000	18.6300	18.5201	18.5587	+0.047%	19,301	+4.102%
2026-01-23	18.460000	18.5800	18.4200	18.5500	+0.484%	13,145	+4.151%
2026-01-22	18.490000	18.5100	18.4500	18.4607	+0.317%	6,936	+4.655%
2026-01-21	18.410000	18.4500	18.3728	18.4023	-0.096%	12,829	+4.987%
2026-01-20	18.450000	18.4600	18.4100	18.4200	-0.340%	3,269	+4.886%
2026-01-16	18.460000	18.5483	18.4300	18.4829	-0.415%	5,047	+4.529%
2026-01-15	18.480000	18.6142	18.4800	18.5600	+0.270%	3,686	+4.095%
2026-01-14	18.440000	18.8600	18.4300	18.5100	+0.211%	6,495	+4.376%
2026-01-13	18.938400	18.9384	18.4710	18.4710	-0.416%	3,408	+4.596%
2026-01-12	18.450000	18.5650	18.4300	18.5482	+0.351%	10,310	+4.161%
2026-01-09	18.300000	18.7500	18.2975	18.4834	+1.221%	12,970	+4.526%
2026-01-08	18.280000	18.4300	18.2605	18.2605	-0.866%	4,385	+5.802%
2026-01-07	18.530000	18.5700	18.4100	18.4200	-0.556%	102,056	+4.886%
2026-01-06	18.539900	18.5399	18.5230	18.5230	+0.715%	1,295	+4.303%
2026-01-05	18.330000	18.4100	18.3300	18.3915	+0.281%	4,482	+5.049%
2026-01-02	18.330000	18.3400	18.2400	18.3400	+1.158%	5,468	+5.344%
2025-12-31	18.164600	18.1800	18.1300	18.1300	-0.712%	7,533	+6.564%
2025-12-30	18.260000	18.2900	18.2600	18.2600	-0.599%	4,065	+5.805%
2025-12-29	18.215000	18.3700	18.1720	18.3700	+0.658%	60,380	+5.171%
2025-12-26	18.247400	18.2580	18.2250	18.2500	+0.116%	1,222	+5.863%
2025-12-24	18.266300	18.2663	18.2288	18.2288	+0.434%	1,185	+5.986%
2025-12-23	18.120000	18.2200	18.1100	18.1500	+0.083%	21,853	+6.446%
2025-12-22	18.120000	18.1700	18.0900	18.1350	+0.240%	6,303	+6.534%
2025-12-19	18.110000	18.1399	18.0915	18.0915	+0.482%	2,351	+6.790%
2025-12-18	18.030000	18.0300	18.0048	18.0048	+1.162%	4,412	+7.305%
2025-12-17	17.955000	17.9550	17.7600	17.7979	-0.919%	8,504	+8.552%
2025-12-16	17.970000	17.9700	17.8600	17.9630	-0.150%	2,959	+7.554%
2025-12-15	18.090000	18.0900	17.8600	17.9900	-0.108%	5,842	+7.393%
2025-12-12	18.290000	18.2900	17.8400	18.0094	-1.545%	5,097	+7.277%
2025-12-11	18.260000	18.3048	18.2600	18.2920	-0.400%	5,117	+5.620%
2025-12-10	18.240000	18.3700	18.2400	18.3655	+1.187%	3,853	+5.197%
2025-12-09	18.240000	18.2400	18.1300	18.1500	-0.368%	12,338	+6.446%
2025-12-08	18.231000	18.2310	18.1901	18.2170	-0.995%	11,546	+6.055%
2025-12-05	18.390000	18.4000	18.3800	18.4000	+0.382%	140,024	+5.000%
2025-12-04	18.297300	18.3300	18.2701	18.3300	-0.055%	11,139	+5.401%
2025-12-03	18.270000	18.4000	18.2700	18.3400	-0.372%	8,710	+5.344%
2025-12-02	18.400000	18.4700	18.3300	18.4085	-0.387%	18,714	+4.952%
2025-12-01	18.430000	18.5000	18.4067	18.4800	-0.108%	15,296	+4.545%
2025-11-28	18.500000	18.5000	18.5000	18.5000	-0.537%	115	+4.432%
2025-11-26	18.570000	18.5999	18.5700	18.5999	+0.161%	971	+3.872%
2025-11-25	18.830000	18.8300	18.4255	18.5700	+1.586%	7,083	+4.039%
2025-11-24	18.280000	18.3500	18.2700	18.2800	+0.854%	2,668	+5.689%
2025-11-21	18.071000	18.2200	17.7300	18.1252	+0.028%	12,082	+6.592%
2025-11-20	18.500000	18.5000	18.0800	18.1202	-1.107%	14,221	+6.621%
2025-11-19	18.370000	18.3900	18.2501	18.3231	+0.171%	4,221	+5.441%
2025-11-18	18.340000	18.3400	18.2100	18.2919	-0.820%	5,949	+5.621%
2025-11-17	18.560000	18.5886	18.4431	18.4431	-1.109%	7,672	+4.755%
2025-11-14	18.630000	18.6500	18.6250	18.6500	+0.512%	3,769	+3.592%
2025-11-13	18.660000	18.6600	18.5300	18.5550	-0.987%	1,154	+4.123%
2025-11-12	18.760000	18.7600	18.7000	18.7400	+0.644%	8,161	+3.095%
2025-11-11	18.610000	18.6640	18.2400	18.6200	+0.429%	1,410	+3.759%
2025-11-10	18.530000	18.5404	18.4900	18.5404	+1.142%	1,827	+4.205%
2025-11-07	18.220000	18.3310	18.1500	18.3310	+0.004%	3,157	+5.395%
2025-11-06	18.385000	18.3850	18.3302	18.3302	-0.540%	840	+5.400%
2025-11-05	18.370000	18.4536	18.3700	18.4297	+1.221%	9,975	+4.831%
2025-11-04	18.230000	18.2900	18.1900	18.2074	-0.886%	203,326	+6.111%
2025-11-03	18.413600	18.4136	18.0000	18.3701	+0.438%	5,858	+5.171%
2025-10-31	18.300000	18.3499	18.2700	18.2900	-0.273%	5,506	+5.631%
2025-10-30	18.380000	18.4000	18.3300	18.3400	-1.025%	5,447	+5.344%
2025-10-29	18.650000	18.6500	18.5300	18.5300	-0.269%	1,756	+4.263%
2025-10-28	18.510000	18.6300	18.5100	18.5800	+0.814%	5,359	+3.983%
2025-10-27	18.480000	18.4999	18.3400	18.4300	+0.381%	11,566	+4.829%
2025-10-24	18.410000	18.4300	18.3600	18.3600	+0.054%	11,480	+5.229%
2025-10-23	18.320000	18.3500	18.3200	18.3500	+1.269%	2,059	+5.286%
2025-10-22	18.200000	18.2250	18.1000	18.1200	-0.466%	6,310	+6.623%
2025-10-21	18.270000	18.2700	18.1700	18.2048	-0.953%	3,135	+6.126%
2025-10-20	18.320000	18.3800	18.1366	18.3800	+1.519%	4,658	+5.114%
2025-10-17	18.082600	18.1050	18.0826	18.1050	-0.055%	609	+6.711%
2025-10-16	18.150000	18.2050	18.1000	18.1150	+0.975%	13,419	+6.652%
2025-10-15	17.970000	18.0250	17.9400	17.9400	+0.504%	4,840	+7.692%
2025-10-14	17.830000	17.9300	17.8300	17.8500	-0.446%	10,104	+8.235%
2025-10-13	17.900000	18.0100	17.8700	17.9300	+1.876%	7,132	+7.752%
2025-10-10	18.176400	18.1764	17.5200	17.5999	-2.440%	14,423	+9.773%
2025-10-09	18.150000	18.1500	18.0400	18.0400	-0.880%	2,837	+7.095%
2025-10-08	18.150000	18.2200	18.1500	18.2001	+0.276%	1,780	+6.153%
2025-10-07	18.186200	18.2000	18.1500	18.1500	-0.617%	13,374	+6.446%
2025-10-06	18.280000	18.2800	18.1900	18.2627	+0.345%	4,410	+5.789%
2025-10-03	18.240000	18.2700	18.1900	18.2000	+0.018%	4,254	+6.154%
2025-10-02	18.156500	18.2493	18.1565	18.1967	+0.368%	9,832	+6.173%
2025-10-01	18.130000	18.2200	18.1300	18.1300	+0.134%	2,885	+6.564%
2025-09-30	18.129100	18.1291	18.0500	18.1058	+0.098%	2,636	+6.706%
2025-09-29	18.125000	18.1800	18.0500	18.0881	+0.125%	11,567	+6.811%
2025-09-26	17.980100	18.0700	17.4550	18.0655	-0.630%	4,918	+6.944%
2025-09-25	18.150000	18.2300	18.1218	18.1800	-1.034%	5,601	+6.271%
2025-09-24	18.320000	18.3700	18.1500	18.3700	-0.434%	1,831	+5.171%
2025-09-23	18.530000	18.5300	18.4400	18.4500	-0.216%	7,909	+4.715%
2025-09-22	18.431145	18.4900	18.4276	18.4900	-0.108%	8,324	+4.489%
2025-09-19	18.540000	18.5722	18.5000	18.5100	-0.484%	9,114	+4.376%
2025-09-18	18.550000	18.6700	18.5500	18.6000	-0.826%	6,454	+3.871%
2025-09-17	18.750000	18.7650	18.7200	18.7550	+0.509%	14,384	+3.013%
2025-09-16	18.740000	18.7400	18.6600	18.6600	-0.300%	6,649	+3.537%
2025-09-15	18.830000	18.8300	18.6800	18.7161	-0.050%	3,593	+3.227%
2025-09-12	18.660000	18.7444	18.6600	18.7254	-0.130%	6,489	+3.175%
2025-09-11	18.750000	18.7600	18.7100	18.7498	+0.860%	1,917	+3.041%
2025-09-10	18.390000	18.6400	18.3900	18.5900	+0.952%	8,975	+3.927%
2025-09-09	18.470000	18.4700	18.3800	18.4147	+0.516%	2,569	+4.916%
2025-09-08	18.260800	18.3201	18.2608	18.3201	+0.941%	1,762	+5.458%
2025-09-05	18.110000	18.1800	18.0763	18.1494	+1.051%	5,716	+6.450%
2025-09-04	17.825800	17.9800	17.8258	17.9607	-0.052%	5,133	+7.568%
2025-09-03	18.009000	18.0100	17.9300	17.9700	-0.161%	9,830	+7.513%
2025-09-02	18.000000	18.0000	17.9200	17.9990	-0.283%	10,936	+7.339%
2025-08-29	18.000000	18.0500	18.0000	18.0500	-0.137%	12,483	+7.036%
2025-08-28	18.120000	18.1200	18.0000	18.0747	+0.131%	9,765	+6.890%
2025-08-27	18.110000	18.1100	18.0100	18.0510	-0.819%	12,972	+7.030%
2025-08-26	18.190900	18.2324	18.1909	18.2000	-0.055%	1,135	+6.154%
2025-08-25	18.298400	18.3500	18.2100	18.2100	-0.817%	4,055	+6.096%
2025-08-22	18.320000	18.3600	18.3200	18.3600	+1.161%	3,359	+5.229%
2025-08-21	18.126100	18.1600	18.1100	18.1492	-0.169%	13,261	+6.451%
2025-08-20	18.120000	18.1800	18.1200	18.1800	-0.114%	4,292	+6.271%
2025-08-19	18.290000	18.2900	18.1500	18.2007	-0.500%	6,010	+6.150%
2025-08-18	18.300000	18.3000	18.2354	18.2922	+0.231%	2,964	+5.619%
2025-08-15	18.350000	18.3500	18.2400	18.2500	-0.328%	17,723	+5.863%
2025-08-14	18.370000	18.3700	18.3100	18.3100	-0.995%	2,039	+5.516%
2025-08-13	18.500000	18.5500	18.4500	18.4940	+0.511%	18,565	+4.466%
2025-08-12	18.270000	18.4100	18.2700	18.4000	+1.996%	8,151	+5.000%
2025-08-11	18.130000	18.2000	18.0400	18.0400	-0.580%	3,843	+7.095%
2025-08-08	18.170000	18.2100	18.1400	18.1452	+0.194%	6,799	+6.474%
2025-08-07	18.410000	18.4100	18.0800	18.1100	+0.583%	22,760	+6.681%
2025-08-06	17.950000	18.0190	17.8800	18.0050	+0.755%	16,899	+7.304%
2025-08-05	18.290000	18.2900	17.8639	17.8700	+0.028%	6,355	+8.114%
2025-08-04	17.890000	18.0100	17.7701	17.8650	+1.427%	223,762	+8.144%
2025-08-01	17.170000	17.6600	17.1700	17.6137	-0.544%	15,621	+9.687%
2025-07-31	17.830000	17.8300	17.7100	17.7100	-1.117%	7,750	+9.091%
2025-07-30	17.990000	18.0100	17.8500	17.9100	-0.389%	2,063	+7.873%
2025-07-29	18.070000	18.0800	17.9800	17.9800	-0.056%	8,024	+7.453%
2025-07-28	18.010000	18.0700	17.9800	17.9900	-0.690%	2,842	+7.393%
2025-07-25	18.100000	18.1400	18.1000	18.1150	-0.050%	774	+6.652%
2025-07-24	18.140000	18.1900	18.1000	18.1240	-0.037%	15,270	+6.599%
2025-07-23	18.100000	18.1400	18.0708	18.1307	+0.225%	6,418	+6.560%
2025-07-22	18.250000	18.2500	18.0199	18.0900	0.000%	13,469	+6.799%
2025-07-21	18.068300	18.1400	18.0683	18.0900	+0.660%	1,825	+6.799%
2025-07-18	18.070000	18.0700	17.9700	17.9713	-0.039%	7,226	+7.505%
2025-07-17	17.930000	17.9936	17.9100	17.9784	+0.379%	1,262	+7.462%
2025-07-16	17.830000	17.9200	17.8000	17.9106	+0.246%	10,966	+7.869%
2025-07-15	17.830000	17.8900	17.8200	17.8667	+0.431%	1,158	+8.134%
2025-07-14	17.690000	17.8600	17.6900	17.7900	-0.083%	2,159	+8.600%
2025-07-11	17.820000	17.8400	17.8048	17.8048	-0.197%	3,457	+8.510%
2025-07-10	17.800000	17.8400	17.7700	17.8400	+0.734%	685	+8.296%
2025-07-09	17.725900	17.7620	17.7100	17.7100	+0.625%	359	+9.091%
2025-07-08	17.620000	17.6700	17.2400	17.6000	+0.285%	6,672	+9.773%
2025-07-07	17.640000	17.6950	17.0000	17.5500	-1.294%	9,228	+10.085%
2025-07-03	17.800000	17.8000	17.7800	17.7800	+0.225%	1,400	+8.661%
2025-07-02	17.648400	17.7900	17.6484	17.7400	+0.609%	2,436	+8.906%
2025-07-01	17.670000	17.6700	17.6000	17.6326	+0.015%	7,776	+9.570%
2025-06-30	17.570000	17.6600	17.5700	17.6300	+0.099%	7,336	+9.586%
2025-06-27	17.610000	17.6293	17.5734	17.6126	-0.879%	4,092	+9.694%
2025-06-26	17.746400	17.8100	17.7464	17.7687	+0.473%	5,377	+8.731%
2025-06-25	17.686900	17.6869	17.6499	17.6850	+0.314%	4,480	+9.245%
2025-06-24	17.582600	17.6297	17.5500	17.6297	+2.185%	1,569	+9.588%
2025-06-23	17.245000	17.2527	17.2100	17.2527	+1.248%	1,528	+11.982%
2025-06-20	17.180000	17.2000	17.0400	17.0400	-1.103%	4,446	+13.380%
2025-06-18	17.310000	17.4500	17.2164	17.2300	-0.029%	4,172	+12.130%
2025-06-17	17.330000	17.3500	17.2250	17.2350	-1.147%	2,458	+12.097%
2025-06-16	17.469000	17.4900	17.4350	17.4350	+1.051%	2,915	+10.812%
2025-06-13	17.245500	17.2700	17.2455	17.2537	-1.301%	2,592	+11.976%
2025-06-12	17.280000	18.5000	17.2800	17.4811	+0.962%	8,494	+10.519%
2025-06-11	18.500000	18.5000	17.2900	17.3146	+0.549%	6,960	+11.582%
2025-06-10	17.200000	17.2200	17.2000	17.2200	+0.879%	2,880	+12.195%
2025-06-09	17.020000	17.1300	17.0200	17.0700	+0.767%	4,249	+13.181%
2025-06-06	17.040000	17.0400	16.8850	16.9400	+0.148%	9,643	+14.050%
2025-06-05	16.935000	16.9350	16.9150	16.9150	+0.054%	4,830	+14.218%
2025-06-04	16.880000	17.5690	16.8300	16.9059	+0.600%	7,602	+14.280%
2025-06-03	16.740000	16.8050	16.7306	16.8050	+0.883%	1,261	+14.966%
2025-06-02	16.657900	16.6579	16.6579	16.6579	+0.413%	131	+15.981%
2025-05-30	16.560000	16.5894	16.5600	16.5894	-0.543%	632	+16.460%
2025-05-29	16.670000	16.7400	16.6500	16.6800	+0.206%	14,180	+15.827%
2025-05-28	16.640000	16.6457	16.6400	16.6457	+0.171%	2,038	+16.066%
2025-05-27	16.605000	16.6173	16.6050	16.6173	+0.244%	315	+16.264%
2025-05-23	16.530000	16.5769	16.5300	16.5769	+0.791%	1,001	+16.548%
2025-05-22	16.450000	16.5100	16.4468	16.4468	-0.132%	2,714	+17.470%
2025-05-21	16.570000	16.5700	16.4600	16.4685	+0.295%	11,687	+17.315%
2025-05-20	16.390000	16.4200	16.3900	16.4200	0.000%	4,216	+17.661%
2025-05-19	16.370000	16.4300	16.3300	16.4200	+0.336%	2,672	+17.661%
2025-05-16	16.365000	16.3650	16.3250	16.3650	-0.123%	689	+18.057%
2025-05-15	16.330000	16.4400	16.3100	16.3851	+0.575%	2,299	+17.912%
2025-05-14	16.315300	16.9950	16.2500	16.2915	+0.132%	16,478	+18.589%
2025-05-13	16.170000	16.2995	16.1400	16.2700	+0.904%	6,433	+18.746%
2025-05-12	16.156600	16.1596	16.1242	16.1242	+1.762%	2,768	+19.820%
2025-05-09	15.872400	15.9100	15.8450	15.8450	+0.572%	875	+21.931%
2025-05-08	15.754900	15.7549	15.7549	15.7549	+0.346%	8	+22.629%
2025-05-07	15.695000	15.7005	15.6201	15.7005	-0.723%	955	+23.053%
2025-05-06	15.730000	15.8148	15.7300	15.8148	-0.221%	5,341	+22.164%
2025-05-05	15.849900	15.8499	15.8499	15.8499	+0.496%	114	+21.894%
2025-05-02	15.830000	15.8300	15.7717	15.7717	+2.285%	12,911	+22.498%
2025-05-01	15.478100	15.4781	15.4193	15.4193	-0.161%	1,381	+25.298%
2025-04-30	15.444100	15.4441	15.4441	15.4441	+0.245%	169	+25.096%
2025-04-29	15.415800	15.4400	15.4064	15.4064	+0.271%	1,614	+25.402%
2025-04-28	15.340000	15.4100	15.3400	15.3648	+0.260%	820	+25.742%
2025-04-25	15.240000	15.3500	15.2300	15.3250	-0.195%	3,017	+26.069%
2025-04-24	15.355000	15.3550	15.3550	15.3550	+1.768%	16	+25.822%
2025-04-23	15.260000	15.2600	15.0882	15.0882	+0.856%	22,112	+28.047%
2025-04-22	14.950000	14.9800	14.8510	14.9602	+1.611%	3,252	+29.143%
2025-04-21	14.780000	14.7800	14.7230	14.7230	-0.378%	746	+31.223%
2025-04-17	14.840000	14.8900	14.7788	14.7788	+0.879%	336	+30.728%
2025-04-16	14.730000	14.8700	14.5400	14.6500	-1.147%	6,280	+31.877%
2025-04-15	14.820000	14.8200	14.8200	14.8200	+0.116%	5,224	+30.364%
2025-04-14	14.860000	14.8600	14.8028	14.8028	+0.672%	2,553	+30.516%
2025-04-11	14.600000	14.7040	14.4500	14.7040	+3.677%	2,771	+31.393%
2025-04-10	14.200000	14.4800	14.0450	14.1825	-1.409%	7,259	+36.224%
2025-04-09	13.626500	14.6200	13.4502	14.3852	+7.137%	19,116	+34.305%
2025-04-08	13.860000	13.8900	13.4269	13.4269	-2.576%	48,827	+43.890%
2025-04-07	13.850000	14.0480	13.5300	13.7819	-4.292%	9,933	+40.184%
2025-04-04	14.850000	14.8500	14.3000	14.4000	-5.481%	10,358	+34.167%
2025-04-03	15.280000	15.2800	15.2350	15.2350	-1.863%	2,213	+26.813%
2025-04-02	15.510000	15.5242	15.4800	15.5242	+0.432%	721	+24.451%
2025-04-01	15.414800	15.4574	15.4148	15.4574	+0.491%	1,778	+24.989%
2025-03-31	15.300000	15.3850	15.2700	15.3819	-0.787%	6,704	+25.602%
2025-03-28	15.610000	15.6100	15.4900	15.5039	-2.430%	3,858	+24.614%
2025-03-27	15.870000	15.9100	15.8699	15.8900	+0.697%	2,094	+21.586%
2025-03-26	15.828000	15.8280	15.7800	15.7800	-0.661%	554	+22.433%
2025-03-25	15.930000	15.9400	15.8800	15.8850	+0.953%	3,417	+21.624%
2025-03-24	15.730000	15.8800	15.6800	15.7350	+0.155%	11,207	+22.784%
2025-03-21	15.660000	15.7300	15.6437	15.7107	+0.036%	12,093	+22.974%
2025-03-20	15.706500	15.7400	15.7050	15.7050	-1.106%	3,364	+23.018%
2025-03-19	15.880000	16.0700	15.8613	15.8807	-0.022%	4,747	+21.657%
2025-03-18	15.960000	15.9600	15.8842	15.8842	-1.051%	11,723	+21.630%
2025-03-17	15.920000	16.2000	15.9200	16.0529	+0.803%	9,138	+20.352%
2025-03-14	15.880000	16.0500	15.8799	15.9250	+1.790%	5,055	+21.319%
2025-03-13	15.620000	15.6450	15.5900	15.6450	-0.588%	788	+23.490%
2025-03-12	15.700000	15.7400	15.6900	15.7375	+0.454%	9,590	+22.764%
2025-03-11	15.630000	15.6800	15.5904	15.6663	+0.683%	43,401	+23.322%
2025-03-10	15.710000	15.7300	15.5300	15.5600	-2.200%	5,055	+24.165%
2025-03-07	15.790000	15.9700	15.7450	15.9100	+0.906%	25,472	+21.433%
2025-03-06	15.865000	15.8650	15.7600	15.7671	-1.108%	2,287	+22.534%
2025-03-05	15.845000	15.9438	15.8450	15.9438	+1.521%	761	+21.176%
2025-03-04	15.530100	15.7050	15.5301	15.7050	+1.297%	902	+23.018%
2025-03-03	15.730000	15.7300	15.4950	15.5039	-1.060%	2,897	+24.614%
2025-02-28	15.600000	15.7100	15.5900	15.6700	-0.886%	3,476	+23.293%
2025-02-27	15.980000	15.9800	15.8100	15.8100	-1.339%	4,619	+22.201%
2025-02-26	16.012400	16.0668	16.0124	16.0245	+1.325%	3,929	+20.565%
2025-02-25	15.770000	15.8150	15.7400	15.8150	-0.378%	2,960	+22.163%
2025-02-24	15.910000	15.9100	15.8600	15.8750	+0.031%	1,095	+21.701%
2025-02-21	16.069900	16.0700	15.8544	15.8701	-0.979%	5,516	+21.738%
2025-02-20	15.990000	16.0400	15.9900	16.0270	+0.169%	3,103	+20.547%
2025-02-19	15.960000	16.0000	15.9128	16.0000	+0.335%	8,853	+20.750%
2025-02-18	16.010000	16.0100	15.9465	15.9465	+0.041%	60,312	+21.155%
2025-02-14	15.930000	15.9700	15.9200	15.9400	+0.654%	5,470	+21.205%
2025-02-13	15.836500	15.8365	15.8365	15.8365	-0.148%	16	+21.997%
2025-02-12	15.740000	15.8600	15.7400	15.8600	+0.762%	470	+21.816%
2025-02-11	15.730000	15.7400	15.7299	15.7400	+0.346%	843	+22.745%
2025-02-10	15.676000	15.6857	15.6760	15.6857	+0.292%	1,616	+23.170%
2025-02-07	15.760000	15.7600	15.6157	15.6400	+0.192%	877	+23.529%
2025-02-06	15.600000	15.6100	15.6000	15.6100	+0.354%	246	+23.767%
2025-02-05	15.590000	15.5900	15.5550	15.5550	-0.512%	975	+24.204%
2025-02-04	15.629900	15.6400	15.6170	15.6350	+1.243%	896	+23.569%

.dark-mode .P5y3Nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5y3Nn{ 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