Adaptiv™ Select ETF

ADPV
🏛️ usa →
42.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.39 42.40 42.15 42.15 0.0M
2025-09-25 41.98 43.09 41.83 42.39 0.0M
2025-09-24 43.56 43.56 42.54 42.65 0.0M
2025-09-23 43.33 43.81 43.30 43.43 0.0M
2025-09-22 42.82 43.13 42.49 43.12 0.0M
2025-09-19 42.66 43.17 42.66 43.03 0.0M
2025-09-18 42.19 42.58 42.19 42.54 0.0M
2025-09-17 41.61 41.82 41.28 41.64 0.0M
2025-09-16 42.15 42.15 41.40 41.54 0.0M
2025-09-15 42.04 42.23 42.04 42.17 0.1M
2025-09-12 41.67 41.81 41.39 41.69 0.0M
2025-09-11 40.50 41.33 40.50 41.25 0.0M
2025-09-10 40.67 40.67 40.31 40.45 0.0M
2025-09-09 40.30 40.46 40.15 40.46 0.0M
2025-09-08 40.09 40.31 40.04 40.31 0.0M
2025-09-05 40.32 40.39 39.24 39.98 0.0M
2025-09-04 40.28 40.28 39.98 40.06 0.0M
2025-09-03 40.62 40.64 40.18 40.20 0.0M
2025-09-02 40.10 40.54 39.78 40.54 0.0M
2025-08-29 41.34 41.34 40.74 40.97 0.0M
2025-08-28 41.09 41.38 41.06 41.36 0.0M
2025-08-27 41.13 41.13 40.89 40.96 0.0M
2025-08-26 41.07 41.47 41.07 41.08 0.0M
2025-08-25 40.49 41.28 40.41 41.05 0.0M
2025-08-22 39.37 40.56 39.37 40.41 0.0M
2025-08-21 39.09 39.49 39.08 39.35 0.0M
2025-08-20 39.00 39.25 38.45 39.25 0.0M
2025-08-19 40.02 40.02 39.10 39.23 0.0M
2025-08-18 40.49 40.54 40.14 40.47 0.1M
2025-08-15 40.70 40.71 40.40 40.69 0.0M
2025-08-14 40.85 41.12 40.54 40.84 0.0M
2025-08-13 41.30 41.53 40.81 41.35 0.0M
2025-08-12 40.82 41.13 40.82 41.11 0.0M
2025-08-11 40.65 41.06 40.45 40.45 0.0M
2025-08-08 41.04 41.04 40.56 40.57 0.0M
2025-08-07 40.80 40.80 40.08 40.40 0.0M
2025-08-06 40.07 40.26 39.93 40.16 0.0M
2025-08-05 40.38 40.38 39.70 40.14 0.0M
2025-08-04 39.65 40.37 39.65 40.30 0.0M
2025-08-01 39.29 39.80 38.59 39.30 0.1M
2025-07-31 40.16 40.67 40.02 40.08 0.0M
2025-07-30 39.74 40.07 39.62 39.82 0.0M
2025-07-29 40.22 40.22 39.50 39.52 0.0M
2025-07-28 40.38 40.38 39.90 40.11 0.0M
2025-07-25 40.04 40.18 39.94 40.18 0.0M
2025-07-24 40.13 40.13 39.82 39.89 0.0M
2025-07-23 39.16 40.12 39.16 40.12 0.0M
2025-07-22 39.61 39.84 39.08 39.77 0.0M
2025-07-21 40.69 40.69 39.81 39.82 0.0M
2025-07-18 40.50 40.61 40.19 40.60 0.0M
2025-07-17 39.52 40.41 39.52 40.29 0.0M
2025-07-16 39.60 39.66 39.24 39.66 0.0M
2025-07-15 39.27 39.70 39.24 39.28 0.0M
2025-07-14 38.26 38.85 38.26 38.85 0.0M
2025-07-11 37.90 38.33 37.79 37.81 0.0M
2025-07-10 38.17 38.17 37.65 38.10 0.0M
2025-07-09 36.86 36.99 36.83 36.97 0.0M
2025-07-08 37.10 37.30 36.73 36.86 0.0M
2025-07-07 37.00 37.00 36.75 36.96 0.0M
2025-07-03 36.93 37.00 36.83 36.98 0.0M
2025-07-02 36.41 36.72 36.41 36.72 0.0M
2025-07-01 36.85 37.04 36.27 36.35 0.0M
2025-06-30 36.84 37.00 36.84 36.99 0.0M
2025-06-27 36.41 36.58 36.20 36.42 0.0M
2025-06-26 36.09 36.46 36.09 36.46 0.0M
2025-06-25 36.46 36.46 35.92 35.96 0.0M
2025-06-24 36.02 36.44 36.02 36.35 0.1M
2025-06-23 35.50 35.69 35.05 35.69 0.0M
2025-06-20 35.64 35.64 35.33 35.37 0.0M
2025-06-18 35.16 35.50 35.16 35.43 0.0M
2025-06-17 35.18 35.18 34.83 34.97 0.0M
2025-06-16 35.00 35.21 35.00 35.20 0.1M
2025-06-13 34.34 34.61 34.12 34.23 0.0M
2025-06-12 34.61 34.73 34.49 34.73 0.0M
2025-06-11 34.54 34.67 34.41 34.55 0.0M
2025-06-10 34.81 34.86 34.44 34.51 0.0M
2025-06-09 34.58 34.79 34.58 34.65 0.0M
2025-06-06 34.66 34.76 34.41 34.65 0.0M
2025-06-05 34.26 34.61 34.11 34.28 0.0M
2025-06-04 34.31 34.31 34.06 34.12 0.0M
2025-06-03 34.12 34.38 33.98 34.28 0.0M
2025-06-02 33.97 34.22 33.62 34.21 0.0M
2025-05-30 33.72 34.00 33.72 33.96 0.0M
2025-05-29 33.94 33.94 33.66 33.76 0.0M
2025-05-28 34.35 34.35 33.90 33.92 0.0M
2025-05-27 34.16 34.47 34.13 34.32 0.0M
2025-05-23 33.56 34.11 33.56 33.98 0.0M
2025-05-22 34.06 34.22 33.91 34.03 0.0M
2025-05-21 34.58 34.64 33.99 34.05 0.0M
2025-05-20 34.60 34.91 34.60 34.74 0.0M
2025-05-19 34.51 34.56 34.51 34.54 0.0M
2025-05-16 34.52 34.54 34.51 34.53 0.0M
2025-05-15 34.54 34.55 34.39 34.53 0.0M
2025-05-14 34.49 34.55 34.49 34.54 0.0M
2025-05-13 34.49 34.53 34.49 34.49 0.1M
2025-05-12 34.49 34.53 34.48 34.50 0.1M
2025-05-09 34.48 34.50 34.48 34.50 0.0M
2025-05-08 34.48 34.52 34.48 34.49 0.0M
2025-05-07 34.49 34.52 34.47 34.50 0.0M
2025-05-06 34.47 34.51 34.47 34.48 0.0M
2025-05-05 34.51 34.52 34.47 34.51 0.0M
2025-05-02 34.46 34.51 34.45 34.49 0.0M
2025-05-01 34.46 34.50 34.45 34.48 0.0M
2025-04-30 34.49 34.50 34.48 34.48 0.0M
2025-04-29 34.48 34.49 34.46 34.48 0.0M
2025-04-28 34.48 34.49 34.45 34.48 0.0M
2025-04-25 34.44 34.49 34.43 34.46 0.0M
2025-04-24 34.47 34.49 34.44 34.46 0.0M
2025-04-23 34.49 34.54 34.43 34.43 0.0M
2025-04-22 34.42 34.48 34.42 34.43 0.0M
2025-04-21 34.42 34.48 34.42 34.43 0.0M
2025-04-17 34.39 34.48 34.39 34.41 0.0M
2025-04-16 34.38 34.47 34.38 34.47 0.0M
2025-04-15 34.39 34.46 34.39 34.45 0.0M
2025-04-14 34.40 34.46 34.38 34.38 0.0M
2025-04-11 34.43 34.46 34.39 34.43 0.0M
2025-04-10 34.43 34.45 34.38 34.44 0.1M
2025-04-09 34.38 34.47 34.05 34.42 0.0M
2025-04-08 34.38 34.44 34.38 34.43 0.0M
2025-04-07 34.49 37.94 34.36 34.42 0.0M
2025-04-04 34.48 34.48 34.41 34.45 0.1M
2025-04-03 34.40 34.42 34.40 34.42 0.1M
2025-04-02 34.40 34.43 34.36 34.40 0.0M
2025-04-01 34.46 34.46 34.37 34.37 0.0M
2025-03-31 34.37 34.41 34.36 34.39 0.0M
2025-03-28 34.41 34.42 34.35 34.41 0.0M
2025-03-27 34.33 34.35 34.33 34.34 0.0M
2025-03-26 34.36 34.40 34.35 34.35 0.0M
2025-03-25 34.34 34.51 34.33 34.35 0.0M
2025-03-24 34.41 34.44 34.32 34.32 0.0M
2025-03-21 35.60 35.60 34.33 34.35 0.0M
2025-03-20 34.35 34.38 34.33 34.36 0.0M
2025-03-19 34.42 34.44 34.33 34.34 0.0M
2025-03-18 34.80 34.80 34.21 34.36 0.0M
2025-03-17 34.65 35.21 34.63 35.01 0.0M
2025-03-14 33.66 34.57 33.66 34.47 0.0M
2025-03-13 33.89 33.89 32.95 33.17 0.0M
2025-03-12 34.24 34.55 33.42 33.96 0.0M
2025-03-11 32.99 33.66 32.90 33.42 0.0M
2025-03-10 34.12 34.27 32.81 32.82 0.1M
2025-03-07 34.60 35.17 33.74 34.98 0.0M
2025-03-06 35.46 36.17 34.70 34.81 0.0M
2025-03-05 36.39 36.93 35.86 36.78 0.0M
2025-03-04 36.53 36.82 35.42 36.32 0.1M
2025-03-03 38.30 38.67 36.92 37.33 0.1M
2025-02-28 36.56 37.68 36.45 37.68 0.0M
2025-02-27 37.88 38.14 36.93 36.93 0.0M
2025-02-26 37.03 37.86 37.03 37.42 0.0M
2025-02-25 37.89 37.95 36.67 37.00 0.0M
2025-02-24 38.72 38.83 37.66 38.09 0.1M
2025-02-21 40.45 40.55 38.77 38.80 0.0M
2025-02-20 40.91 41.46 39.33 39.87 0.0M
2025-02-19 42.25 42.25 41.27 41.46 0.1M
2025-02-18 42.48 42.50 41.95 42.24 0.1M
2025-02-14 41.67 42.13 41.41 42.10 0.1M
2025-02-13 40.94 41.61 40.85 41.49 0.1M
2025-02-12 39.27 40.01 39.27 39.94 0.0M
2025-02-11 40.12 40.20 39.53 39.63 0.0M
2025-02-10 40.30 40.30 39.75 40.20 0.1M
2025-02-07 40.66 40.66 39.84 39.85 0.1M
2025-02-06 40.10 40.39 39.75 40.27 0.0M
2025-02-05 39.73 40.00 39.62 40.00 0.1M
2025-02-04 39.57 39.91 39.43 39.72 0.0M
2025-02-03 37.67 38.70 37.67 38.54 0.0M
2025-01-31 39.20 39.32 38.70 39.08 0.0M
2025-01-30 38.81 39.11 38.64 39.06 0.1M
2025-01-29 38.25 38.56 38.20 38.44 0.1M
2025-01-28 37.53 38.35 37.31 38.29 0.0M
2025-01-27 37.62 37.68 37.12 37.45 0.0M
2025-01-24 38.58 38.85 38.49 38.50 0.0M
2025-01-23 38.02 38.45 37.97 38.41 0.0M
2025-01-22 38.11 38.14 37.89 38.05 0.0M
2025-01-21 37.89 38.05 37.56 37.89 0.0M
2025-01-17 37.35 37.53 37.23 37.44 0.0M
2025-01-16 37.00 37.06 36.79 36.90 0.0M
2025-01-15 36.94 36.94 36.64 36.69 0.0M
2025-01-14 35.71 36.08 35.65 35.82 0.0M
2025-01-13 34.80 35.09 34.64 35.09 0.0M
2025-01-10 35.55 35.73 35.02 35.33 0.0M
2025-01-08 35.80 35.94 35.37 35.94 0.0M
2025-01-07 36.46 36.46 35.71 35.90 0.0M
2025-01-06 37.16 37.16 36.70 36.75 0.0M
2025-01-03 36.40 36.87 36.12 36.85 0.1M
2025-01-02 35.81 36.21 35.66 36.10 0.0M