Dark

ADPV
Adaptiv Select ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:59:45 PM EDT

44.60USD-2.011%(-0.91)3,392

44.55Bid 44.59Ask 0.04Spread

Pre-market

0.00USD-100.000%(-45.80)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

44.60USD+0.007%(+0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	44.2100	44.600000	44.210000	44.600000	-2.000%	3,392	0.000%
2026-07-27	45.6100	45.610000	45.230000	45.510000	-0.633%	6,149	-2.000%
2026-07-24	46.5000	46.530000	45.730000	45.800000	-1.020%	17,500	-2.620%
2026-07-23	46.7884	46.790000	46.270000	46.271800	-0.948%	6,180	-3.613%
2026-07-22	47.0000	47.420000	46.714800	46.714800	+0.470%	5,739	-4.527%
2026-07-21	45.6000	46.496200	45.600000	46.496200	+3.125%	7,820	-4.078%
2026-07-20	45.4650	45.520000	45.087400	45.087400	-0.403%	9,010	-1.081%
2026-07-17	44.5794	45.400000	44.579400	45.270000	+0.981%	20,466	-1.480%
2026-07-16	45.4300	45.430000	44.760000	44.830000	-1.326%	22,560	-0.513%
2026-07-15	45.9750	46.340000	45.160000	45.432300	-1.431%	11,690	-1.832%
2026-07-14	46.1600	46.290000	45.878700	46.091800	+0.689%	5,205	-3.237%
2026-07-13	46.0250	46.025000	45.776200	45.776200	-0.853%	979	-2.569%
2026-07-10	46.3100	46.310000	46.091000	46.170000	-0.696%	5,961	-3.400%
2026-07-09	46.4600	46.770000	46.460000	46.493700	+1.236%	11,565	-4.073%
2026-07-08	45.8299	45.926000	45.325000	45.926000	+0.743%	6,487	-2.887%
2026-07-07	45.7700	45.770000	45.290100	45.587400	-1.026%	3,423	-2.166%
2026-07-06	46.1900	46.530000	46.060000	46.060000	+0.327%	9,278	-3.170%
2026-07-02	47.1250	47.125000	45.690000	45.910000	-2.415%	11,701	-2.853%
2026-07-01	47.4600	47.584400	46.930000	47.046100	-2.628%	20,198	-5.199%
2026-06-30	47.9600	48.365000	47.960000	48.315700	+1.376%	47,311	-7.690%
2026-06-29	48.2200	48.220000	47.180000	47.660000	+0.189%	27,210	-6.420%
2026-06-26	47.6600	47.920000	47.310000	47.570000	-1.816%	7,532	-6.243%
2026-06-25	47.9200	48.450000	47.920000	48.450000	+2.771%	15,775	-7.946%
2026-06-24	47.2500	47.400000	46.810000	47.143600	-0.938%	6,439	-5.395%
2026-06-23	47.4050	47.870000	47.405000	47.590000	-2.359%	13,857	-6.283%
2026-06-22	48.4700	48.770000	48.469900	48.740000	+1.860%	11,369	-8.494%
2026-06-18	47.7650	47.850000	47.610000	47.850000	+1.184%	14,323	-6.792%
2026-06-17	48.0200	48.180000	47.290000	47.290000	-0.714%	14,334	-5.688%
2026-06-16	48.4000	48.597000	47.630000	47.630000	-1.774%	10,560	-6.362%
2026-06-15	49.2100	49.710000	48.490000	48.490000	-0.635%	9,277	-8.022%
2026-06-12	48.4800	48.804900	48.360000	48.800000	+2.514%	5,713	-8.607%
2026-06-11	47.0000	47.603300	46.750000	47.603300	+3.067%	3,417	-6.309%
2026-06-10	46.3700	47.100000	46.165000	46.186600	-0.855%	2,951	-3.435%
2026-06-09	46.8200	47.140000	45.580400	46.585000	+0.183%	2,737	-4.261%
2026-06-08	46.3300	46.640000	46.310000	46.500000	+1.966%	5,572	-4.086%
2026-06-05	47.0200	47.020000	45.490000	45.603500	-4.107%	9,362	-2.200%
2026-06-04	47.2200	47.710000	47.220000	47.556500	+0.255%	3,019	-6.217%
2026-06-03	47.5000	47.660000	47.435700	47.435700	+0.056%	1,929	-5.978%
2026-06-02	47.3800	47.700000	47.380000	47.409200	+1.519%	5,483	-5.925%
2026-06-01	46.6100	46.820000	46.520000	46.699600	+0.051%	12,416	-4.496%
2026-05-29	46.6300	46.868800	46.530000	46.676000	+0.682%	12,197	-4.448%
2026-05-28	46.2000	46.520000	45.990000	46.360000	+0.319%	17,896	-3.796%
2026-05-27	46.1350	46.390000	46.000000	46.212800	-1.131%	25,823	-3.490%
2026-05-26	46.4800	46.900000	46.400000	46.741600	+1.462%	12,166	-4.582%
2026-05-22	45.6900	46.210000	45.690000	46.068100	+1.004%	22,433	-3.187%
2026-05-21	45.5300	45.679000	45.360000	45.610000	+0.198%	8,142	-2.214%
2026-05-20	45.5600	45.740000	45.450000	45.520000	+1.745%	7,693	-2.021%
2026-05-19	44.5400	44.980000	44.000900	44.739500	-0.068%	6,045	-0.312%
2026-05-18	44.8400	44.840000	44.465000	44.770000	+0.296%	9,348	-0.380%
2026-05-15	44.7700	44.890000	44.588525	44.637700	-1.679%	4,355	-0.084%
2026-05-14	45.6700	45.690000	45.400000	45.400000	-0.981%	3,636	-1.762%
2026-05-13	45.5400	45.860000	45.540000	45.850000	+0.044%	13,802	-2.726%
2026-05-12	45.8500	45.859900	45.130000	45.830000	-0.715%	10,609	-2.684%
2026-05-11	46.3900	46.420000	46.095000	46.160000	+0.195%	7,828	-3.380%
2026-05-08	45.4100	46.070000	45.410000	46.070000	+2.541%	15,257	-3.191%
2026-05-07	45.2900	45.290000	44.860000	44.928200	-2.542%	9,181	-0.730%
2026-05-06	45.8900	46.130000	45.382000	46.100000	+0.930%	23,710	-3.254%
2026-05-05	44.9900	45.820100	44.990000	45.675000	+2.687%	8,595	-2.354%
2026-05-04	44.4600	45.000000	44.330000	44.480000	-0.059%	18,544	+0.270%
2026-05-01	44.0200	44.506300	44.020000	44.506300	+0.693%	2,093	+0.211%
2026-04-30	43.7500	44.200000	43.750000	44.200000	+1.190%	11,863	+0.905%
2026-04-29	43.3400	43.680300	43.340000	43.680300	+1.464%	4,956	+2.106%
2026-04-28	43.3200	43.460000	42.920000	43.050000	-1.205%	3,674	+3.600%
2026-04-27	43.8500	43.857200	43.550000	43.575000	+0.360%	7,743	+2.352%
2026-04-24	43.1900	43.420000	43.190000	43.418800	+1.588%	4,459	+2.720%
2026-04-23	42.7500	43.000000	42.500000	42.740000	0.000%	10,426	+4.352%
2026-04-22	43.0000	43.000000	42.640000	42.740000	+0.541%	7,205	+4.352%
2026-04-21	42.8800	42.880000	42.510000	42.510000	+0.094%	6,746	+4.916%
2026-04-20	42.2600	42.640000	42.260000	42.470000	+0.189%	101,803	+5.015%
2026-04-17	41.8900	42.440000	41.808400	42.390000	+0.593%	6,066	+5.213%
2026-04-16	41.6500	42.160000	41.650000	42.140000	+1.104%	7,571	+5.838%
2026-04-15	41.8300	41.830000	41.530000	41.680000	-0.501%	5,608	+7.006%
2026-04-14	42.0350	42.050000	41.840000	41.890000	-0.829%	6,088	+6.469%
2026-04-13	42.1600	42.250000	42.160000	42.240000	+0.024%	12,137	+5.587%
2026-04-10	42.2400	42.240000	42.190000	42.230000	0.000%	11,492	+5.612%
2026-04-09	42.2150	42.230000	42.190000	42.230000	0.000%	9,149	+5.612%
2026-04-08	42.2400	42.420000	42.190000	42.230000	+0.036%	18,150	+5.612%
2026-04-07	42.2140	42.230000	42.190000	42.215000	+0.012%	7,454	+5.650%
2026-04-06	42.1800	42.270000	42.180000	42.210000	+0.071%	17,407	+5.662%
2026-04-02	42.1600	42.210000	42.160000	42.180000	-2.542%	67,696	+5.737%
2026-04-01	42.6800	43.280000	42.680000	43.280000	+2.637%	47,350	+3.050%
2026-03-31	41.7900	42.190100	41.790000	42.167900	+3.403%	4,388	+5.768%
2026-03-30	42.3500	42.350000	40.640000	40.780000	-2.510%	15,679	+9.367%
2026-03-27	41.9900	42.320000	41.730000	41.830000	-0.594%	20,868	+6.622%
2026-03-26	42.5300	42.850000	42.080000	42.080000	-2.476%	10,424	+5.989%
2026-03-25	43.2998	43.300000	42.965000	43.148400	+1.074%	4,847	+3.364%
2026-03-24	41.6900	42.825000	41.690000	42.690000	+1.522%	4,959	+4.474%
2026-03-23	41.4700	42.500000	41.470000	42.050000	+2.661%	20,850	+6.064%
2026-03-20	42.0400	42.040000	40.780000	40.960000	-3.396%	8,649	+8.887%
2026-03-19	41.1100	42.400000	41.070000	42.400000	+1.217%	3,536	+5.189%
2026-03-18	42.0300	42.380000	41.890000	41.890200	-1.132%	4,582	+6.469%
2026-03-17	41.7180	42.370000	41.710000	42.370000	+2.650%	17,649	+5.263%
2026-03-16	41.2500	41.560000	41.230000	41.276000	+1.589%	8,191	+8.053%
2026-03-13	41.3000	41.330000	40.630400	40.630400	-0.513%	9,202	+9.770%
2026-03-12	41.4400	41.440000	40.840000	40.840000	-2.448%	33,703	+9.207%
2026-03-11	41.6600	42.060000	41.620000	41.864700	-0.170%	6,890	+6.534%
2026-03-10	42.0000	42.810000	41.936200	41.936200	+0.302%	26,710	+6.352%
2026-03-09	40.4200	41.810000	40.230000	41.810000	+1.442%	16,174	+6.673%
2026-03-06	41.6700	41.670000	41.180000	41.215700	-2.769%	18,019	+8.211%
2026-03-05	42.6900	42.740000	42.101000	42.389500	-1.785%	3,673	+5.215%
2026-03-04	43.3000	43.428100	43.110000	43.160000	+0.480%	17,718	+3.336%
2026-03-03	43.0500	43.130000	42.389600	42.954000	-3.481%	4,072	+3.832%
2026-03-02	44.1700	44.510000	44.070000	44.503300	-1.432%	4,031	+0.217%
2026-02-27	45.0800	45.300000	45.000000	45.150000	-1.655%	12,181	-1.218%
2026-02-26	45.6300	45.910000	45.010000	45.910000	+0.759%	2,558	-2.853%
2026-02-25	45.7100	45.860000	45.540000	45.564000	+0.428%	18,281	-2.116%
2026-02-24	44.7800	45.475000	44.780000	45.370000	+1.236%	11,057	-1.697%
2026-02-23	45.2500	45.250000	44.470000	44.816000	-1.286%	5,558	-0.482%
2026-02-20	45.0500	45.400000	44.925200	45.400000	+0.665%	10,088	-1.762%
2026-02-19	44.7500	45.100000	44.750000	45.100000	-0.066%	4,553	-1.109%
2026-02-18	45.0200	45.537500	45.000000	45.130000	+0.985%	2,746	-1.174%
2026-02-17	44.4900	44.780000	44.390000	44.690000	+0.067%	13,690	-0.201%
2026-02-13	44.3600	45.100000	44.000000	44.660000	+0.292%	28,240	-0.134%
2026-02-12	45.9000	45.900000	44.410000	44.530000	-2.432%	7,911	+0.157%
2026-02-11	45.7600	45.760000	45.230000	45.640000	+0.506%	3,922	-2.279%
2026-02-10	45.3000	45.580000	45.240000	45.410000	-0.417%	13,371	-1.784%
2026-02-09	45.2250	45.710000	45.170000	45.600000	+0.374%	14,736	-2.193%
2026-02-06	44.8000	45.430000	44.630000	45.430000	+4.341%	10,497	-1.827%
2026-02-05	43.8500	44.302300	43.420000	43.540000	-2.157%	12,430	+2.435%
2026-02-04	45.0550	45.130000	43.708800	44.500000	-0.847%	23,276	+0.225%
2026-02-03	45.0450	45.270000	44.325000	44.880000	+1.561%	18,168	-0.624%
2026-02-02	43.8100	44.440000	43.800000	44.190000	+1.191%	4,370	+0.928%
2026-01-30	44.8300	44.900000	43.460000	43.670000	-4.211%	6,281	+2.130%
2026-01-29	45.9400	45.960000	44.781500	45.590000	-0.219%	6,770	-2.172%
2026-01-28	45.7900	45.865000	45.650000	45.690000	+0.594%	23,225	-2.386%
2026-01-27	45.3800	45.420000	45.020000	45.420000	+0.576%	7,575	-1.805%
2026-01-26	45.4300	45.520000	45.160000	45.160000	-0.232%	17,714	-1.240%
2026-01-23	45.7200	45.720000	45.190000	45.265000	-1.811%	5,229	-1.469%
2026-01-22	46.1000	46.310000	45.939000	46.100000	+0.239%	18,005	-3.254%
2026-01-21	45.8500	46.011300	45.400000	45.990000	+2.087%	13,375	-3.022%
2026-01-20	44.8400	45.500000	44.460000	45.050000	-0.640%	73,657	-0.999%
2026-01-16	45.5000	45.560000	45.240000	45.340000	-0.570%	15,364	-1.632%
2026-01-15	45.7100	45.880000	45.600000	45.600000	+0.707%	11,649	-2.193%
2026-01-14	45.2376	45.410000	45.090000	45.280000	-0.832%	8,894	-1.502%
2026-01-13	45.4600	45.670000	45.300000	45.660000	+0.484%	35,760	-2.322%
2026-01-12	45.1200	45.440000	45.087600	45.440000	+0.343%	15,439	-1.849%
2026-01-09	45.0800	45.401600	45.020000	45.284700	+1.059%	8,231	-1.512%
2026-01-08	44.6200	44.890000	44.500000	44.810000	+0.022%	8,407	-0.469%
2026-01-07	44.8416	45.020000	44.690000	44.800000	-1.016%	7,385	-0.446%
2026-01-06	44.7500	45.285000	44.750000	45.260000	+1.480%	19,520	-1.458%
2026-01-05	44.2100	44.660000	44.210000	44.600000	+1.989%	18,465	0.000%
2026-01-02	43.2585	43.730000	43.110000	43.730000	+2.077%	36,081	+1.989%
2025-12-31	43.1600	43.160000	42.840000	42.840000	-0.971%	8,954	+4.108%
2025-12-30	43.6900	43.710000	43.250000	43.260000	-0.023%	11,559	+3.098%
2025-12-29	43.3200	43.580000	43.245000	43.270000	-1.174%	12,590	+3.074%
2025-12-26	44.0300	44.030000	43.740000	43.784000	-1.101%	15,435	+1.864%
2025-12-24	44.4300	44.430000	44.130000	44.271500	-0.289%	5,810	+0.742%
2025-12-23	44.1250	44.420000	43.989900	44.400000	-0.959%	9,400	+0.450%
2025-12-22	44.5400	44.830000	44.500000	44.830000	+2.235%	12,175	-0.513%
2025-12-19	43.0000	43.980000	43.000000	43.850000	+3.274%	22,759	+1.710%
2025-12-18	42.6100	42.920000	42.335000	42.460000	+1.545%	9,726	+5.040%
2025-12-17	43.1300	43.245000	41.814000	41.814000	-2.344%	16,793	+6.663%
2025-12-16	42.6300	42.940000	42.560000	42.817500	-0.099%	3,897	+4.163%
2025-12-15	43.6000	43.600000	42.860000	42.860000	-2.458%	7,927	+4.060%
2025-12-12	44.8700	44.870000	43.470000	43.940000	-1.985%	5,892	+1.502%
2025-12-11	43.8800	44.880000	43.880000	44.830000	+1.465%	10,998	-0.513%
2025-12-10	43.1600	44.415000	43.160000	44.182600	+1.827%	8,111	+0.945%
2025-12-09	43.2310	43.553000	43.231000	43.389900	-0.138%	5,638	+2.789%
2025-12-08	43.6800	43.710000	43.175000	43.450000	+0.300%	8,962	+2.647%
2025-12-05	43.6100	43.790000	43.320000	43.320000	-1.150%	9,619	+2.955%
2025-12-04	42.9200	43.824000	42.900000	43.824000	+1.916%	11,233	+1.771%
2025-12-03	43.0000	43.090000	42.790400	43.000000	+0.023%	7,926	+3.721%
2025-12-02	42.9700	43.220000	42.830000	42.990000	+1.034%	11,269	+3.745%
2025-12-01	42.4800	42.850000	42.480000	42.550000	-1.436%	5,014	+4.818%
2025-11-28	42.6219	43.170000	42.621900	43.170000	+1.409%	16,033	+3.312%
2025-11-26	42.2100	42.770000	42.210000	42.570000	+2.212%	5,555	+4.769%
2025-11-25	40.8600	41.648600	40.500000	41.648600	+1.905%	10,035	+7.086%
2025-11-24	40.0200	40.870000	40.020000	40.870000	+2.999%	11,378	+9.126%
2025-11-21	39.3750	39.800000	38.571000	39.680000	+1.535%	54,050	+12.399%
2025-11-20	42.0385	42.038500	39.070000	39.080000	-4.822%	51,464	+14.125%
2025-11-19	41.8100	41.810000	40.830000	41.059900	+0.219%	3,496	+8.622%
2025-11-18	40.7000	41.300000	40.230000	40.970100	+0.442%	25,614	+8.860%
2025-11-17	41.3400	41.510000	40.400000	40.790000	-1.711%	12,371	+9.341%
2025-11-14	40.8200	42.070000	40.820000	41.500000	-0.432%	6,598	+7.470%
2025-11-13	42.9800	43.005000	41.520000	41.680000	-3.984%	80,228	+7.006%
2025-11-12	43.6200	44.000000	43.350100	43.409600	-0.208%	8,775	+2.742%
2025-11-11	43.4100	43.614000	43.328900	43.500000	+0.826%	7,569	+2.529%
2025-11-10	42.5800	43.265000	42.400000	43.143800	+3.389%	19,576	+3.375%
2025-11-07	40.5300	41.729600	40.100500	41.729600	+2.003%	5,741	+6.879%
2025-11-06	42.1300	42.130000	40.910000	40.910000	-2.780%	19,046	+9.020%
2025-11-05	41.3870	42.180000	41.387000	42.079700	+2.049%	17,877	+5.989%
2025-11-04	41.7500	41.750100	41.234700	41.234700	-3.043%	7,508	+8.161%
2025-11-03	43.4700	43.470000	42.020100	42.528700	-1.829%	41,587	+4.870%
2025-10-31	43.2890	43.380000	42.860600	43.321200	+1.194%	8,883	+2.952%
2025-10-30	43.1400	43.530000	42.810000	42.810000	-2.438%	22,836	+4.181%
2025-10-29	44.2900	44.332000	43.640000	43.880000	-0.341%	10,041	+1.641%
2025-10-28	44.1900	44.200000	44.030000	44.030000	-0.186%	2,016	+1.295%
2025-10-27	44.1300	44.130000	43.670000	44.112000	+0.387%	11,850	+1.106%
2025-10-24	43.9000	44.290000	43.900000	43.941900	+1.623%	11,595	+1.498%
2025-10-23	43.0000	43.568700	43.000000	43.240000	+1.360%	13,100	+3.145%
2025-10-22	43.3700	43.370000	41.840000	42.660000	-2.676%	57,196	+4.548%
2025-10-21	44.8100	44.810000	43.730000	43.833000	-2.735%	13,694	+1.750%
2025-10-20	44.8300	45.190000	44.690000	45.065500	+2.812%	10,694	-1.033%
2025-10-17	43.9200	44.080000	43.350000	43.833100	-1.332%	66,872	+1.750%
2025-10-16	45.7100	45.710000	44.220000	44.424700	-2.049%	13,281	+0.395%
2025-10-15	45.7400	46.010000	44.715000	45.353800	-0.058%	12,466	-1.662%
2025-10-14	44.3800	45.870000	44.380000	45.380100	+1.263%	14,256	-1.719%
2025-10-13	44.4800	45.049400	44.350000	44.814300	+4.245%	9,955	-0.478%
2025-10-10	44.5045	44.504500	42.979200	42.989600	-2.205%	13,544	+3.746%
2025-10-09	44.1500	44.240100	43.790000	43.958800	-0.094%	10,421	+1.459%
2025-10-08	44.3000	44.300000	43.740000	44.000000	+0.978%	10,696	+1.364%
2025-10-07	43.7100	43.910000	42.884400	43.573700	-0.097%	7,367	+2.355%
2025-10-06	43.5100	43.785000	43.410000	43.615800	+1.313%	29,698	+2.257%
2025-10-03	43.4200	43.420000	42.959600	43.050500	-0.323%	6,051	+3.599%
2025-10-02	42.5696	43.190000	42.569600	43.190000	+1.585%	5,042	+3.265%
2025-10-01	42.4600	42.520000	42.342900	42.516100	+0.109%	9,005	+4.901%
2025-09-30	42.4000	42.521000	41.980000	42.470000	-0.235%	6,301	+5.015%
2025-09-29	42.2898	42.570000	42.247200	42.570000	+0.993%	9,400	+4.769%
2025-09-26	42.3900	42.400000	42.151300	42.151300	-0.563%	7,691	+5.809%
2025-09-25	41.9800	43.090000	41.830000	42.390000	-0.599%	6,438	+5.213%
2025-09-24	43.5600	43.560000	42.540000	42.645500	-1.798%	26,927	+4.583%
2025-09-23	43.3300	43.808900	43.300000	43.426400	+0.709%	14,044	+2.703%
2025-09-22	42.8200	43.130000	42.490000	43.120700	+0.202%	16,508	+3.431%
2025-09-19	42.6600	43.170000	42.660000	43.033600	+1.152%	26,541	+3.640%
2025-09-18	42.1900	42.584500	42.190000	42.543600	+2.179%	6,070	+4.834%
2025-09-17	41.6100	41.820000	41.280000	41.636400	+0.240%	5,565	+7.118%
2025-09-16	42.1500	42.150000	41.400000	41.536900	-1.503%	8,972	+7.374%
2025-09-15	42.0400	42.230000	42.040000	42.170800	+1.153%	74,050	+5.760%
2025-09-12	41.6700	41.810000	41.385000	41.690300	+1.060%	16,631	+6.979%
2025-09-11	40.5000	41.330000	40.500000	41.253100	+1.998%	11,999	+8.113%
2025-09-10	40.6700	40.670000	40.310000	40.445100	-0.037%	2,771	+10.273%
2025-09-09	40.3000	40.460000	40.145000	40.460000	+0.384%	13,926	+10.232%
2025-09-08	40.0900	40.310000	40.040000	40.305100	+0.826%	17,789	+10.656%
2025-09-05	40.3200	40.390000	39.240000	39.975000	-0.212%	11,678	+11.570%
2025-09-04	40.2800	40.280000	39.980000	40.060000	-0.345%	2,023	+11.333%
2025-09-03	40.6200	40.640000	40.180000	40.198500	-0.851%	19,338	+10.949%
2025-09-02	40.1000	40.543400	39.780000	40.543400	-1.029%	6,874	+10.006%
2025-08-29	41.3400	41.340000	40.740000	40.965100	-0.955%	9,465	+8.873%
2025-08-28	41.0900	41.380000	41.055000	41.360000	+0.989%	10,491	+7.834%
2025-08-27	41.1300	41.130000	40.890000	40.955100	-0.300%	14,242	+8.900%
2025-08-26	41.0700	41.470000	41.070000	41.078400	+0.074%	20,414	+8.573%
2025-08-25	40.4900	41.280000	40.411000	41.048000	+1.569%	23,711	+8.653%
2025-08-22	39.3700	40.560000	39.370000	40.413900	+2.704%	26,864	+10.358%
2025-08-21	39.0850	39.489900	39.080000	39.350000	+0.255%	16,173	+13.342%
2025-08-20	39.0000	39.250000	38.445000	39.250000	+0.051%	25,367	+13.631%
2025-08-19	40.0200	40.021400	39.100000	39.230000	-3.064%	11,486	+13.689%
2025-08-18	40.4900	40.540000	40.140000	40.470000	-0.541%	50,948	+10.205%
2025-08-15	40.7000	40.710000	40.400000	40.690000	-0.367%	18,434	+9.609%
2025-08-14	40.8500	41.115000	40.543416	40.840000	-1.235%	13,989	+9.207%
2025-08-13	41.3000	41.530000	40.807600	41.350600	+0.585%	20,837	+7.858%
2025-08-12	40.8200	41.129400	40.820000	41.110000	+1.632%	25,641	+8.489%
2025-08-11	40.6500	41.055000	40.450000	40.450000	-0.296%	38,117	+10.260%
2025-08-08	41.0400	41.040000	40.559800	40.570000	+0.418%	31,014	+9.933%
2025-08-07	40.8000	40.800000	40.080000	40.401100	+0.610%	19,567	+10.393%
2025-08-06	40.0700	40.260000	39.930000	40.156000	+0.034%	38,637	+11.067%
2025-08-05	40.3800	40.380000	39.695000	40.142300	-0.391%	9,090	+11.105%
2025-08-04	39.6500	40.366900	39.650000	40.300000	+2.545%	6,549	+10.670%
2025-08-01	39.2900	39.800000	38.590000	39.300000	-1.946%	73,546	+13.486%
2025-07-31	40.1600	40.669900	40.020000	40.080000	+0.653%	16,009	+11.277%
2025-07-30	39.7400	40.066700	39.620000	39.820000	+0.751%	12,715	+12.004%
2025-07-29	40.2150	40.220000	39.500000	39.523300	-1.466%	16,719	+12.845%
2025-07-28	40.3800	40.380000	39.900000	40.111500	-0.175%	11,207	+11.190%
2025-07-25	40.0400	40.181700	39.940000	40.181700	+0.732%	4,403	+10.996%
2025-07-24	40.1300	40.130000	39.820100	39.889700	-0.570%	14,078	+11.808%
2025-07-23	39.1600	40.118400	39.160000	40.118400	+0.886%	11,295	+11.171%
2025-07-22	39.6101	39.840000	39.080000	39.766000	-0.136%	16,750	+12.156%
2025-07-21	40.6900	40.690000	39.810000	39.820100	-1.929%	12,242	+12.004%
2025-07-18	40.5000	40.610000	40.192000	40.603400	+0.778%	16,432	+9.843%
2025-07-17	39.5200	40.410000	39.520000	40.290000	+1.592%	26,721	+10.697%
2025-07-16	39.6000	39.658508	39.243300	39.658508	+0.968%	22,398	+12.460%
2025-07-15	39.2700	39.700000	39.236900	39.278200	+1.107%	36,394	+13.549%
2025-07-14	38.2615	38.850000	38.261500	38.848200	+2.746%	12,875	+14.806%
2025-07-11	37.9000	38.330200	37.790000	37.810000	-0.772%	23,595	+17.958%
2025-07-10	38.1700	38.170000	37.652600	38.104000	+3.062%	42,149	+17.048%
2025-07-09	36.8637	36.988000	36.830000	36.971800	+0.317%	3,656	+20.632%
2025-07-08	37.1000	37.300000	36.730000	36.854800	-0.285%	11,961	+21.015%
2025-07-07	37.0000	37.003000	36.745000	36.960000	-0.053%	5,543	+20.671%
2025-07-03	36.9300	37.000000	36.830000	36.979600	+0.698%	4,709	+20.607%
2025-07-02	36.4100	36.723300	36.410000	36.723300	+1.027%	13,061	+21.449%
2025-07-01	36.8500	37.040000	36.270000	36.350000	-1.717%	19,298	+22.696%
2025-06-30	36.8350	37.000000	36.835000	36.985000	+1.551%	9,617	+20.589%
2025-06-27	36.4125	36.580000	36.200000	36.420000	-0.110%	10,343	+22.460%
2025-06-26	36.0900	36.460000	36.085000	36.460000	+1.390%	18,925	+22.326%
2025-06-25	36.4600	36.460000	35.920000	35.960000	-1.073%	9,330	+24.027%
2025-06-24	36.0200	36.440000	36.020000	36.350000	+1.853%	73,557	+22.696%
2025-06-23	35.5000	35.688800	35.050000	35.688800	+0.891%	5,526	+24.969%
2025-06-20	35.6400	35.640000	35.330000	35.373600	-0.159%	3,571	+26.083%
2025-06-18	35.1600	35.500000	35.160000	35.430000	+1.315%	6,314	+25.882%
2025-06-17	35.1800	35.180000	34.830000	34.970000	-0.653%	20,418	+27.538%
2025-06-16	34.9989	35.210000	34.998900	35.200000	+2.834%	71,631	+26.705%
2025-06-13	34.3400	34.610000	34.120000	34.230000	-1.425%	19,079	+30.295%
2025-06-12	34.6100	34.724700	34.490000	34.724700	+0.496%	9,106	+28.439%
2025-06-11	34.5400	34.667000	34.410000	34.553400	+0.114%	3,716	+29.076%
2025-06-10	34.8100	34.860800	34.440000	34.514000	-0.399%	28,175	+29.223%
2025-06-09	34.5800	34.790000	34.580000	34.652200	+0.006%	11,902	+28.708%
2025-06-06	34.6600	34.760000	34.410100	34.650000	+1.085%	16,842	+28.716%
2025-06-05	34.2600	34.612600	34.110000	34.278000	+0.463%	21,862	+30.113%
2025-06-04	34.3100	34.310000	34.060000	34.120000	-0.467%	22,094	+30.715%
2025-06-03	34.1200	34.380000	33.974600	34.280000	+0.200%	10,670	+30.105%
2025-06-02	33.9682	34.222500	33.620000	34.211700	+0.741%	3,357	+30.365%
2025-05-30	33.7200	34.000000	33.720000	33.960000	+0.584%	8,017	+31.331%
2025-05-29	33.9400	33.940000	33.660000	33.762700	-0.474%	12,523	+32.098%
2025-05-28	34.3500	34.350000	33.900100	33.923400	-1.150%	13,555	+31.473%
2025-05-27	34.1600	34.470000	34.130000	34.318000	+0.984%	31,856	+29.961%
2025-05-23	33.5600	34.110000	33.560000	33.983500	-0.137%	19,338	+31.240%
2025-05-22	34.0600	34.220000	33.912400	34.030000	-0.044%	18,498	+31.061%
2025-05-21	34.5800	34.640000	33.990000	34.045100	-1.986%	13,785	+31.003%
2025-05-20	34.6000	34.910000	34.600000	34.735000	+0.565%	23,302	+28.401%
2025-05-19	34.5100	34.560000	34.510000	34.539700	+0.043%	23,837	+29.127%
2025-05-16	34.5186	34.539900	34.510000	34.524900	-0.000%	6,696	+29.182%
2025-05-15	34.5400	34.550000	34.385000	34.525000	-0.043%	18,144	+29.182%
2025-05-14	34.4900	34.549100	34.490000	34.540000	+0.145%	35,245	+29.126%
2025-05-13	34.4900	34.530000	34.490000	34.490000	-0.029%	77,347	+29.313%
2025-05-12	34.4900	34.525000	34.480000	34.500000	+0.015%	59,453	+29.275%
2025-05-09	34.4802	34.494700	34.480200	34.494700	+0.014%	5,283	+29.295%
2025-05-08	34.4800	34.520000	34.480000	34.489700	-0.021%	3,480	+29.314%
2025-05-07	34.4900	34.520000	34.470000	34.496900	+0.049%	12,597	+29.287%
2025-05-06	34.4700	34.509900	34.470000	34.480000	-0.073%	11,204	+29.350%
2025-05-05	34.5100	34.520000	34.470500	34.505200	+0.059%	10,404	+29.256%
2025-05-02	34.4600	34.507500	34.450000	34.485000	+0.024%	16,313	+29.332%
2025-05-01	34.4600	34.500000	34.450000	34.476700	-0.019%	8,015	+29.363%
2025-04-30	34.4900	34.503300	34.480000	34.483100	+0.010%	2,691	+29.339%
2025-04-29	34.4800	34.490000	34.460000	34.479700	+0.007%	6,541	+29.351%
2025-04-28	34.4750	34.490000	34.448000	34.477400	+0.050%	2,442	+29.360%
2025-04-25	34.4400	34.490000	34.430000	34.460000	-0.001%	12,015	+29.425%
2025-04-24	34.4685	34.490000	34.440000	34.460200	+0.088%	11,237	+29.425%
2025-04-23	34.4900	34.540000	34.430000	34.430000	0.000%	13,295	+29.538%
2025-04-22	34.4200	34.480000	34.420000	34.430000	0.000%	11,233	+29.538%
2025-04-21	34.4200	34.477000	34.420000	34.430000	+0.058%	3,958	+29.538%
2025-04-17	34.3900	34.480000	34.390000	34.410000	-0.174%	13,655	+29.613%
2025-04-16	34.3800	34.470000	34.380000	34.470000	+0.058%	10,268	+29.388%
2025-04-15	34.3900	34.460000	34.390000	34.450000	+0.204%	28,528	+29.463%
2025-04-14	34.4000	34.460000	34.380000	34.380000	-0.145%	46,704	+29.727%
2025-04-11	34.4250	34.460000	34.390000	34.430000	-0.029%	16,785	+29.538%
2025-04-10	34.4300	34.450000	34.380000	34.440000	+0.073%	52,175	+29.501%
2025-04-09	34.3800	34.470000	34.050000	34.415000	-0.029%	23,384	+29.595%
2025-04-08	34.3800	34.440000	34.380000	34.425000	+0.029%	46,102	+29.557%
2025-04-07	34.4900	37.940000	34.360000	34.415000	-0.102%	11,055	+29.595%
2025-04-04	34.4800	34.480000	34.410000	34.450000	+0.087%	128,536	+29.463%
2025-04-03	34.4000	34.420000	34.395000	34.420000	+0.045%	135,251	+29.576%
2025-04-02	34.3950	34.430000	34.360000	34.404500	+0.100%	33,333	+29.634%
2025-04-01	34.4600	34.460000	34.370000	34.370000	-0.058%	20,756	+29.764%
2025-03-31	34.3700	34.410000	34.360000	34.390000	-0.058%	4,781	+29.689%
2025-03-28	34.4100	34.420000	34.350000	34.410000	+0.204%	20,028	+29.613%
2025-03-27	34.3300	34.350000	34.330000	34.340000	-0.029%	10,826	+29.878%
2025-03-26	34.3600	34.395000	34.350000	34.350000	0.000%	32,751	+29.840%
2025-03-25	34.3400	34.510000	34.330000	34.350000	+0.087%	37,581	+29.840%
2025-03-24	34.4100	34.440000	34.320000	34.320000	-0.087%	21,511	+29.953%
2025-03-21	35.6000	35.600000	34.330000	34.350000	-0.015%	2,324	+29.840%
2025-03-20	34.3500	34.379000	34.330000	34.355000	+0.044%	3,897	+29.821%
2025-03-19	34.4200	34.439800	34.330000	34.340000	-0.044%	13,400	+29.878%
2025-03-18	34.8000	34.800000	34.210000	34.355000	-1.871%	4,953	+29.821%
2025-03-17	34.6500	35.214300	34.630000	35.010000	+1.567%	10,452	+27.392%
2025-03-14	33.6600	34.570000	33.660000	34.470000	+3.935%	11,746	+29.388%
2025-03-13	33.8900	33.890000	32.947000	33.165000	-2.341%	37,590	+34.479%
2025-03-12	34.2400	34.550000	33.420000	33.960000	+1.616%	42,888	+31.331%
2025-03-11	32.9900	33.659900	32.900000	33.420000	+1.828%	30,881	+33.453%
2025-03-10	34.1200	34.267300	32.810000	32.820000	-6.175%	68,612	+35.893%
2025-03-07	34.6000	35.170000	33.741900	34.980000	+0.488%	28,998	+27.501%
2025-03-06	35.4600	36.169100	34.701100	34.810000	-5.356%	17,157	+28.124%
2025-03-05	36.3900	36.930000	35.860000	36.780000	+1.267%	26,167	+21.262%
2025-03-04	36.5300	36.820000	35.415600	36.320000	-2.706%	66,869	+22.797%
2025-03-03	38.3000	38.670000	36.920000	37.330000	-0.916%	50,252	+19.475%
2025-02-28	36.5561	37.675100	36.445200	37.675100	+2.010%	18,868	+18.381%
2025-02-27	37.8800	38.140000	36.932600	36.932600	-1.311%	12,639	+20.761%
2025-02-26	37.0300	37.862900	37.030000	37.423100	+1.144%	15,693	+19.178%
2025-02-25	37.8900	37.950000	36.670000	37.000000	-2.854%	37,862	+20.541%
2025-02-24	38.7200	38.830000	37.660100	38.086900	-1.838%	52,757	+17.101%
2025-02-21	40.4500	40.550000	38.770000	38.800000	-2.684%	30,260	+14.948%
2025-02-20	40.9100	41.460000	39.330000	39.870000	-3.840%	47,418	+11.864%
2025-02-19	42.2500	42.250000	41.270000	41.462000	-1.842%	52,885	+7.568%
2025-02-18	42.4800	42.495000	41.950000	42.240000	+0.333%	95,107	+5.587%
2025-02-14	41.6700	42.130000	41.405000	42.100000	+1.470%	59,972	+5.938%
2025-02-13	40.9400	41.609900	40.850000	41.490000	+3.881%	95,796	+7.496%
2025-02-12	39.2700	40.010000	39.270000	39.940000	+0.782%	39,777	+11.668%
2025-02-11	40.1200	40.200000	39.530000	39.630000	-1.418%	19,035	+12.541%
2025-02-10	40.3000	40.300000	39.750000	40.200000	+0.878%	57,844	+10.945%
2025-02-07	40.6600	40.660000	39.840000	39.850000	-1.043%	58,713	+11.920%
2025-02-06	40.1000	40.390000	39.750000	40.270000	+0.675%	34,342	+10.752%
2025-02-05	39.7300	40.000000	39.620000	40.000000	+0.705%	106,553	+11.500%

.dark-mode .MgSYVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgSYVp{ color: #333333; background-color: white; border: 2px solid #333333; }ADPVAdaptiv Select ETFstock NYSE ETF

ADPV
Adaptiv Select ETF
stock NYSE ETF