Adaptiv™ Select ETF

ADPV
🏛️ usa →
43.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.45 38.45 38.38 38.38 1.1K
09:31 38.37 38.37 38.37 38.37 0.5K
09:32 38.67 38.67 38.65 38.65 0.2K
09:33 38.65 38.65 38.53 38.63 0.3K
09:34 38.64 38.64 38.64 38.64 0.2K
09:37 38.55 38.55 38.55 38.55 0.1K
09:38 38.56 38.56 38.56 38.56 0.3K
09:40 38.58 38.58 38.58 38.58 0.1K
09:42 38.49 38.49 38.36 38.36 0.3K
09:43 38.30 38.30 38.30 38.30 0.1K
09:45 38.30 38.30 38.30 38.30 0.2K
09:46 38.42 38.42 38.42 38.42 0.1K
09:48 38.44 38.44 38.41 38.41 0.5K
09:52 38.25 38.33 38.25 38.33 0.3K
09:56 38.00 38.00 38.00 38.00 2.4K
09:59 37.98 37.98 37.98 37.98 1.5K
10:00 37.80 37.80 37.80 37.80 1.1K
10:13 38.12 38.12 38.12 38.12 0.1K
10:18 38.08 38.08 38.08 38.08 0.1K
10:24 38.26 38.26 38.26 38.26 0.1K
10:26 38.22 38.22 38.22 38.22 0.1K
10:28 38.27 38.31 38.27 38.31 2.3K
10:33 38.33 38.33 38.33 38.33 2.8K
10:47 38.23 38.23 38.23 38.23 0.3K
10:58 38.10 38.10 38.10 38.10 0.1K
11:00 38.10 38.10 38.10 38.10 0.1K
11:02 38.15 38.15 38.15 38.15 0.1K
11:05 38.16 38.16 38.16 38.16 0.1K
11:07 38.17 38.17 38.17 38.17 0.1K
11:10 38.20 38.20 38.20 38.20 0.1K
11:11 38.13 38.13 38.13 38.13 1.1K
11:27 38.17 38.17 38.17 38.17 0.9K
11:28 38.16 38.16 38.16 38.16 0.8K
11:29 38.13 38.13 38.13 38.13 0.6K
11:39 38.01 38.01 38.01 38.01 0.1K
11:41 38.01 38.01 38.01 38.01 0.2K
11:43 38.04 38.04 38.04 38.04 0.1K
11:45 38.03 38.03 38.03 38.03 0.1K
11:48 38.05 38.05 38.05 38.05 0.4K
11:49 38.13 38.13 38.13 38.13 0.2K
11:50 38.19 38.19 38.19 38.19 0.1K
11:55 38.17 38.17 38.16 38.16 1.9K
12:00 38.22 38.22 38.22 38.22 1.6K
12:04 38.25 38.25 38.25 38.25 0.2K
12:05 38.24 38.24 38.24 38.24 0.1K
12:06 38.24 38.24 38.24 38.24 0.1K
12:07 38.26 38.26 38.26 38.26 0.1K
12:09 38.24 38.24 38.24 38.24 0.2K
12:14 38.45 38.45 38.45 38.45 0.1K
12:16 38.37 38.45 38.37 38.45 0.2K
12:22 38.34 38.50 38.34 38.49 0.5K
12:24 38.35 38.35 38.35 38.35 0.2K
12:25 38.36 38.36 38.36 38.35 0.9K
12:26 38.34 38.34 38.33 38.33 0.3K
12:30 38.41 38.41 38.41 38.41 0.1K
12:32 38.37 38.37 38.37 38.37 0.1K
12:38 38.43 38.43 38.43 38.43 0.3K
12:44 38.43 38.43 38.42 38.42 1.5K
12:47 38.32 38.32 38.32 38.32 0.8K
12:48 38.44 38.44 38.44 38.44 0.1K
12:52 38.32 38.32 38.32 38.32 0.4K
13:00 38.11 38.11 38.11 38.11 0.4K
13:04 38.17 38.17 38.17 38.17 0.1K
13:05 38.18 38.18 38.18 38.18 0.1K
13:07 38.04 38.04 38.04 38.04 0.1K
13:10 37.93 37.93 37.93 37.93 0.1K
13:12 37.92 37.92 37.92 37.92 0.1K
13:15 37.93 37.93 37.93 37.93 0.2K
13:18 37.90 37.90 37.90 37.90 0.1K
13:25 37.90 37.90 37.90 37.90 0.1K
13:27 37.83 37.83 37.80 37.80 0.3K
13:31 37.86 37.86 37.86 37.86 0.1K
13:35 37.70 37.86 37.70 37.86 1.9K
13:37 37.72 37.72 37.72 37.72 0.3K
13:41 37.77 37.77 37.77 37.77 0.2K
13:42 37.90 37.94 37.90 37.94 0.5K
13:48 37.80 37.95 37.80 37.95 0.2K
13:49 37.92 37.92 37.92 37.92 1.8K
13:53 37.82 37.82 37.82 37.82 0.1K
13:55 37.83 37.83 37.83 37.83 0.2K
14:00 37.90 37.90 37.90 37.90 0.2K
14:01 37.94 37.94 37.94 37.94 0.1K
14:04 37.91 37.91 37.91 37.91 0.1K
14:12 37.95 37.95 37.95 37.95 0.1K
14:18 37.85 37.85 37.85 37.85 0.2K
14:24 37.85 37.85 37.85 37.85 0.2K
14:35 37.87 37.87 37.87 37.87 0.8K
14:38 37.78 37.78 37.78 37.78 0.1K
14:42 37.96 37.96 37.96 37.96 0.1K
14:48 37.94 37.94 37.94 37.94 0.1K
14:49 37.79 37.79 37.79 37.79 0.1K
14:51 37.78 37.78 37.77 37.77 0.4K
14:53 37.59 37.59 37.59 37.59 0.1K
14:54 37.58 37.58 37.58 37.58 0.5K
14:57 37.61 37.61 37.61 37.61 0.1K
15:00 37.57 37.57 37.57 37.57 0.1K
15:01 37.39 37.39 37.39 37.39 0.2K
15:05 37.38 37.38 37.38 37.38 0.1K
15:07 37.38 37.38 37.38 37.38 0.1K
15:09 37.35 37.35 37.35 37.35 0.1K
15:11 37.33 37.33 37.33 37.33 0.1K
15:13 37.27 37.27 37.27 37.27 0.3K
15:20 37.22 37.22 37.22 37.22 0.3K
15:22 37.15 37.17 37.15 37.17 0.3K
15:25 37.17 37.17 37.17 37.17 0.1K
15:27 37.02 37.02 37.02 37.02 0.4K
15:29 37.05 37.05 37.05 37.05 0.3K
15:30 37.06 37.06 37.06 37.06 0.1K
15:32 37.21 37.21 37.21 37.21 0.2K
15:34 37.14 37.14 37.14 37.14 0.2K
15:37 37.09 37.09 37.09 37.09 0.4K
15:39 37.02 37.02 36.94 36.94 0.5K
15:40 36.98 37.05 36.98 37.05 0.7K
15:42 36.98 36.98 36.98 36.98 0.1K
15:44 36.96 36.96 36.96 36.96 0.1K
15:45 37.05 37.05 37.05 37.05 0.2K
15:46 36.97 36.97 36.97 36.97 0.2K
15:48 37.09 37.09 37.09 37.09 0.1K
15:52 37.08 37.15 37.08 37.15 0.6K
15:53 37.16 37.16 37.16 37.16 0.4K
15:54 37.16 37.16 37.09 37.15 0.6K
15:56 37.15 37.15 37.15 37.15 0.1K
15:58 37.16 37.23 37.16 37.23 0.5K
15:59 37.22 37.22 37.16 37.16 1.0K
16:00 37.21 37.33 37.21 37.33 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available