Stock listing

NYSE Arca:ADPV Adaptiv Select ETF Stock

Follow Adaptiv Select ETF into a list and get an email when it puts out news.

Share price · AMEX:ADPV

$44.01 USD -0.45 (-1.0%)

Close on Oct 30, 2026

Past year +2.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $43.70 – $44.34 USDOct 30, 2026
Volume: 22,752 sharesOct 30, 2026
52-week range: $38.57 – $49.71 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $387,063 USDMedian day 6,323 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:ADPV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$44.01	-0.446	-1.0%	$44.34	$44.34	$43.70	22,752
Thu, Oct 29	$44.45	-0.001	0.0%	$44.47	$44.49	$44.31	4,114
Wed, Oct 28	$44.45	-0.106	-0.2%	$44.55	$44.64	$44.45	9,153
Tue, Oct 27	$44.56	-0.021	0.0%	$44.50	$44.78	$44.50	1,801
Mon, Oct 26	$44.58	+0.28	+0.6%	$44.31	$44.80	$44.31	3,515
Fri, Oct 23	$44.30	+0.285	+0.6%	$44.10	$44.50	$44.10	6,380
Thu, Oct 22	$44.01	-0.201	-0.5%	$44.12	$44.18	$43.84	4,874
Wed, Oct 21	$44.22	+0.375	+0.9%	$44.29	$44.29	$44.20	3,824
Tue, Oct 20	$43.84	+0.576	+1.3%	$43.68	$43.95	$43.67	2,987
Mon, Oct 19	$43.26	+0.053	+0.1%	$43.24	$43.39	$43.24	7,100
Fri, Oct 16	$43.21	-0.499	-1.1%	$43.16	$43.21	$43.16	700
Thu, Oct 15	$43.71	+0.333	+0.8%	$43.37	$43.75	$43.12	15,600
Wed, Oct 14	$43.38	-0.617	-1.4%	$43.69	$43.72	$43.36	2,800
Tue, Oct 13	$43.99	-0.106	-0.2%	$43.90	$44.08	$43.90	2,900
Mon, Oct 12	$44.10	-0.175	-0.4%	$44.21	$44.24	$44.10	5,800
Fri, Oct 9	$44.28	+0.383	+0.9%	$43.99	$44.38	$43.99	7,900
Thu, Oct 8	$43.89	-0.018	0.0%	$43.72	$43.95	$43.51	8,600
Wed, Oct 7	$43.91	-0.513	-1.2%	$44.04	$44.08	$43.91	4,600
Tue, Oct 6	$44.42	-0.117	-0.3%	$44.68	$44.68	$44.31	13,200
Mon, Oct 5	$44.54	+0.37	+0.8%	$44.09	$44.75	$44.09	5,200
Fri, Oct 2	$44.17	+0.72	+1.7%	$44.18	$44.26	$44.13	5,700
Thu, Oct 1	$43.45	+0.216	+0.5%	$43.16	$43.51	$43.01	27,400
Wed, Sep 30	$43.23	+0.065	+0.2%	$43.49	$43.57	$43.20	34,000
Tue, Sep 29	$43.17	-0.271	-0.6%	$43.30	$43.30	$42.89	11,100
Mon, Sep 28	$43.44	-0.10	-0.2%	$43.29	$43.54	$43.29	8,100
Fri, Sep 25	$43.54	-0.06	-0.1%	$43.60	$43.67	$43.53	8,000
Thu, Sep 24	$43.60	+0.15	+0.3%	$43.52	$43.65	$43.44	8,800
Wed, Sep 23	$43.45	-0.386	-0.9%	$43.68	$43.77	$43.43	15,000
Tue, Sep 22	$43.84	-0.446	-1.0%	$44.14	$44.15	$43.84	8,000
Mon, Sep 21	$44.28	+0.145	+0.3%	$44.13	$44.28	$44.02	2,100
Fri, Sep 18	$44.14	-0.461	-1.0%	$44.46	$44.46	$44.08	29,100
Thu, Sep 17	$44.60	+0.685	+1.6%	$44.61	$44.65	$44.54	4,400
Wed, Sep 16	$43.91	-0.617	-1.4%	$44.43	$44.43	$43.56	2,500
Tue, Sep 15	$44.53	+0.017	0.0%	$44.62	$44.62	$44.53	1,800
Mon, Sep 14	$44.51	-0.717	-1.6%	$44.89	$44.89	$44.51	1,900
Fri, Sep 11	$45.23	+0.46	+1.0%	$45.42	$45.42	$45.11	3,100
Thu, Sep 10	$44.77	-0.72	-1.6%	$45.19	$45.19	$44.77	5,000
Wed, Sep 9	$45.49	-0.27	-0.6%	$45.82	$45.82	$45.49	2,700
Tue, Sep 8	$45.76	+0.568	+1.3%	$45.67	$45.90	$45.67	3,700
Fri, Sep 4	$45.19	-0.048	-0.1%	$45.00	$45.23	$45.00	6,800
Thu, Sep 3	$45.24	+0.255	+0.6%	$44.77	$45.24	$44.77	3,700
Wed, Sep 2	$44.98	+0.735	+1.7%	$44.44	$44.98	$44.44	4,101
Tue, Sep 1	$44.25	-0.25	-0.6%	$44.50	$44.51	$44.25	6,691
Mon, Aug 31	$44.50	-0.06	-0.1%	$44.32	$44.50	$44.32	4,432
Fri, Aug 28	$44.56	-0.774	-1.7%	$44.85	$44.85	$44.56	4,700
Thu, Aug 27	$45.33	+0.035	+0.1%	$45.27	$45.40	$45.12	4,900
Wed, Aug 26	$45.30	+0.249	+0.6%	$45.00	$45.32	$45.00	26,000
Tue, Aug 25	$45.05	+0.231	+0.5%	$45.13	$45.13	$44.78	23,000
Mon, Aug 24	$44.82	-0.333	-0.7%	$45.29	$45.29	$44.68	8,300
Fri, Aug 21	$45.15	+0.302	+0.7%	$44.87	$45.16	$44.87	15,000
Thu, Aug 20	$44.85	-0.21	-0.5%	$44.85	$44.95	$44.84	7,100
Wed, Aug 19	$45.06	-0.37	-0.8%	$45.24	$45.29	$45.04	4,500
Tue, Aug 18	$45.43	-0.85	-1.8%	$45.44	$45.44	$45.42	1,920
Mon, Aug 17	$46.28	+0.17	+0.4%	$46.79	$46.79	$46.20	5,107
Fri, Aug 14	$46.11	+0.09	+0.2%	$45.98	$46.29	$45.98	11,400
Thu, Aug 13	$46.02	+0.11	+0.2%	$45.96	$46.32	$45.96	18,300
Wed, Aug 12	$45.91	+0.79	+1.8%	$45.66	$46.01	$45.65	5,200
Tue, Aug 11	$45.12	+0.04	+0.1%	$45.25	$45.25	$45.12	21,406
Mon, Aug 10	$45.08	-0.108	-0.2%	$45.53	$45.53	$45.08	8,492
Fri, Aug 7	$45.19	+0.048	+0.1%	$45.00	$45.33	$45.00	9,100
Thu, Aug 6	$45.14	-0.35	-0.8%	$45.53	$45.66	$45.14	5,000
Wed, Aug 5	$45.49	-0.432	-0.9%	$46.03	$46.03	$45.49	9,800
Tue, Aug 4	$45.92	+0.922	+2.0%	$45.32	$46.14	$45.32	8,700
Mon, Aug 3	$45.00	+0.27	+0.6%	$44.48	$45.03	$44.48	6,265
Fri, Jul 31	$44.73	+0.04	+0.1%	$45.07	$45.07	$44.70	11,900
Thu, Jul 30	$44.69	+1.004	+2.3%	$44.32	$44.69	$44.32	16,200

Ticker: NYSE Arca:ADPV
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Adaptiv Select ETF on 6ix

What it is: Exchange-traded fund (ETF)