Stock listing
NYSE Arca:ADIV Guinness Atkinson Asia Pacific Dividend Builder ETF Stock
Follow Guinness Atkinson Asia Pacific Dividend Builder ETF into a list and get an email when it puts out news.
Share price · AMEX:ADIV
$19.50 USD +0.30 (+1.5%)
Close on Nov 4, 2026
- Day range
- $19.44 – $19.50 USDNov 4, 2026
- Volume
- 5,770 sharesNov 4, 2026
- 52-week range
- $17.23 – $20.36 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $110,211 USDMedian day 3,750 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:ADIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.50 | +0.296 | +1.5% | $19.47 | $19.50 | $19.44 | 5,770 | |
| $19.20 | -0.033 | -0.2% | $19.20 | $19.23 | $19.20 | 3,512 | |
| $19.23 | -0.047 | -0.2% | $19.36 | $19.36 | $19.23 | 31,735 | |
| $19.28 | -0.045 | -0.2% | $19.21 | $19.35 | $19.21 | 8,693 | |
| $19.33 | -0.015 | -0.1% | $19.29 | $19.33 | $19.29 | 211 | |
| $19.34 | -0.026 | -0.1% | $19.33 | $19.36 | $19.32 | 1,171 | |
| $19.37 | +0.081 | +0.4% | $19.34 | $19.39 | $19.33 | 3,679 | |
| $19.29 | +0.085 | +0.4% | $19.29 | $19.32 | $19.28 | 11,777 | |
| $19.20 | +0.005 | 0.0% | $19.20 | $19.20 | $19.20 | 9,125 | |
| $19.20 | -0.20 | -1.0% | $19.22 | $19.22 | $19.19 | 2,217 | |
| $19.40 | +0.055 | +0.3% | $19.38 | $19.40 | $19.37 | 4,029 | |
| $19.34 | +0.08 | +0.4% | $19.31 | $19.41 | $19.31 | 3,373 | |
| $19.26 | -0.081 | -0.4% | $19.31 | $19.31 | $19.26 | 800 | |
| $19.34 | -0.249 | -1.3% | $19.41 | $19.41 | $19.34 | 8,200 | |
| $19.59 | +0.23 | +1.2% | $19.41 | $19.59 | $19.41 | 5,900 | |
| $19.36 | -0.31 | -1.6% | $19.46 | $19.46 | $19.36 | 10,900 | |
| $19.67 | +0.225 | +1.2% | $19.52 | $19.90 | $19.52 | 16,300 | |
| $19.45 | -0.01 | -0.1% | $19.39 | $19.68 | $19.39 | 11,700 | |
| $19.46 | +0.12 | +0.6% | $19.45 | $19.46 | $19.43 | 2,200 | |
| $19.34 | -0.106 | -0.5% | $19.34 | $19.37 | $19.33 | 5,400 | |
| $19.44 | -0.229 | -1.2% | $19.56 | $19.56 | $19.44 | 4,300 | |
| $19.67 | +0.071 | +0.4% | $19.65 | $19.69 | $19.20 | 1,900 | |
| $19.60 | +0.184 | +0.9% | $19.49 | $19.62 | $19.49 | 8,700 | |
| $19.42 | +0.006 | 0.0% | $19.35 | $19.42 | $19.35 | 9,900 | |
| $19.41 | -0.051 | -0.3% | $19.38 | $19.43 | $19.38 | 1,200 | |
| $19.46 | -0.055 | -0.3% | $19.49 | $19.53 | $19.43 | 8,300 | |
| $19.52 | -0.006 | 0.0% | $19.55 | $19.55 | $19.48 | 700 | |
| $19.52 | +0.036 | +0.2% | $19.52 | $19.53 | $19.06 | 1,200 | |
| $19.49 | +0.045 | +0.2% | $19.48 | $19.52 | $19.44 | 2,100 | |
| $19.44 | -0.088 | -0.5% | $19.48 | $19.49 | $19.41 | 1,600 | |
| $19.53 | -0.182 | -0.9% | $19.54 | $19.55 | $19.53 | 2,500 | |
| $19.71 | +0.03 | +0.2% | $19.66 | $19.76 | $19.60 | 7,600 | |
| $19.68 | +0.20 | +1.0% | $19.63 | $19.68 | $19.62 | 5,700 | |
| $19.48 | -0.225 | -1.1% | $19.43 | $19.49 | $19.39 | 1,000 | |
| $19.71 | +0.135 | +0.7% | $19.70 | $19.71 | $19.67 | 400 | |
| $19.57 | -0.155 | -0.8% | $19.73 | $20.28 | $19.49 | 3,700 | |
| $19.73 | -0.105 | -0.5% | $19.73 | $19.73 | $19.69 | 600 | |
| $19.83 | -0.06 | -0.3% | $19.83 | $19.89 | $19.66 | 4,500 | |
| $19.89 | +0.17 | +0.9% | $19.91 | $19.91 | $19.89 | 1,600 | |
| $19.72 | -0.272 | -1.4% | $19.78 | $19.78 | $19.72 | 2,000 | |
| $19.99 | -0.044 | -0.2% | $19.98 | $20.01 | $19.98 | 2,600 | |
| $20.04 | -0.243 | -1.2% | $20.05 | $20.05 | $20.04 | 600 | |
| $20.28 | +0.065 | +0.3% | $20.23 | $20.36 | $20.16 | 30,800 | |
| $20.21 | +0.06 | +0.3% | $20.16 | $20.23 | $20.15 | 6,700 | |
| $20.15 | +0.153 | +0.8% | $20.12 | $20.16 | $20.09 | 9,300 | |
| $20.00 | -0.038 | -0.2% | $20.07 | $20.09 | $20.00 | 3,800 | |
| $20.04 | +0.05 | +0.3% | $20.06 | $20.11 | $20.01 | 2,400 | |
| $19.99 | -0.037 | -0.2% | $20.04 | $20.04 | $19.98 | 1,400 | |
| $20.03 | -0.009 | 0.0% | $20.02 | $20.03 | $20.02 | 700 | |
| $20.04 | +0.072 | +0.4% | $20.00 | $20.08 | $19.97 | 5,700 | |
| $19.96 | +0.276 | +1.4% | $19.90 | $19.96 | $19.90 | 3,800 | |
| $19.69 | -0.109 | -0.6% | $19.66 | $19.82 | $19.66 | 16,300 | |
| $19.80 | +0.021 | +0.1% | $19.84 | $19.87 | $19.78 | 7,000 | |
| $19.78 | -0.06 | -0.3% | $19.78 | $19.78 | $19.70 | 10,400 | |
| $19.84 | +0.245 | +1.3% | $19.82 | $19.84 | $19.77 | 6,200 | |
| $19.59 | -0.115 | -0.6% | $19.69 | $19.69 | $19.59 | 6,600 | |
| $19.71 | -0.025 | -0.1% | $19.77 | $19.77 | $19.71 | 2,200 | |
| $19.73 | -0.02 | -0.1% | $19.73 | $19.73 | $19.73 | 1,000 | |
| $19.75 | -0.115 | -0.6% | $19.78 | $19.78 | $19.75 | 400 | |
| $19.87 | +0.08 | +0.4% | $19.86 | $19.90 | $19.83 | 5,600 | |
| $19.79 | +0.01 | +0.1% | $19.78 | $19.79 | $19.78 | 3,600 | |
| $19.78 | -0.01 | -0.1% | $19.78 | $19.82 | $19.77 | 14,900 | |
| $19.79 | +0.093 | +0.5% | $19.74 | $19.79 | $19.74 | 400 | |
| $19.69 | +0.063 | +0.3% | $19.71 | $19.75 | $19.68 | 5,100 | |
| $19.63 | -0.116 | -0.6% | $19.65 | $19.67 | $19.60 | 3,100 | |
| $19.75 | +0.225 | +1.2% | $19.62 | $19.77 | $19.62 | 3,600 |
- Ticker
- NYSE Arca:ADIV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Guinness Atkinson Asia Pacific Dividend Builder ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guinness Atkinson Asia Pacific Dividend Builder ETF.