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
09:36 33.83 33.83 33.83 33.83 1.8K
09:38 33.66 33.66 33.66 33.66 0.2K
09:41 33.95 33.95 33.95 33.95 0.7K
09:45 34.27 34.27 34.27 34.27 0.3K
09:46 34.05 34.05 34.05 34.05 0.2K
09:47 34.00 34.00 34.00 34.00 1.0K
09:55 33.91 33.91 33.85 33.85 1.0K
10:03 33.72 33.72 33.72 33.72 0.2K
10:06 33.72 33.72 33.71 33.71 1.4K
10:10 33.69 33.69 33.69 33.69 1.1K
10:20 33.52 33.52 33.52 33.52 0.9K
10:21 33.52 33.52 33.52 33.52 0.6K
10:23 33.58 33.58 33.58 33.58 3.4K
10:36 33.38 33.38 33.38 33.38 0.7K
10:45 33.41 33.41 33.41 33.41 0.4K
10:48 33.49 33.49 33.49 33.49 0.5K
10:52 33.42 33.42 33.31 33.31 0.2K
10:53 33.36 33.36 33.36 33.36 0.5K
11:00 33.46 33.46 33.46 33.46 0.4K
11:01 33.56 33.56 33.56 33.56 0.9K
11:11 33.46 33.46 33.46 33.46 0.9K
11:22 33.43 33.43 33.43 33.42 1.0K
11:29 33.61 33.61 33.61 33.61 0.4K
11:32 33.73 33.73 33.73 33.73 0.5K
11:38 33.83 33.83 33.83 33.83 0.6K
11:39 33.75 33.78 33.75 33.78 0.4K
11:44 33.62 33.62 33.62 33.62 0.2K
11:50 33.84 33.84 33.84 33.84 1.6K
11:58 33.60 33.60 33.60 33.60 0.4K
12:00 33.61 33.61 33.61 33.61 0.3K
12:03 33.62 33.62 33.62 33.62 0.7K
12:04 33.58 33.58 33.58 33.58 0.6K
12:07 33.56 33.56 33.56 33.56 0.4K
12:10 33.55 33.58 33.55 33.58 1.3K
12:14 33.61 33.61 33.61 33.61 0.4K
12:15 33.59 33.59 33.59 33.59 0.2K
12:17 33.49 33.49 33.49 33.49 0.4K
12:23 33.45 33.45 33.45 33.45 0.2K
12:30 33.55 33.55 33.55 33.55 0.9K
12:33 33.55 33.55 33.55 33.55 0.9K
12:38 33.45 33.45 33.45 33.45 1.9K
13:00 33.33 33.33 33.33 33.33 0.6K
13:10 33.20 33.20 33.20 33.20 0.2K
13:11 33.20 33.20 33.20 33.20 0.3K
13:26 33.29 33.29 33.29 33.29 1.0K
13:27 33.25 33.25 33.25 33.25 0.2K
13:36 33.23 33.23 33.23 33.23 1.1K
13:47 33.09 33.09 33.09 33.09 0.5K
13:49 33.02 33.02 33.02 33.02 0.5K
13:58 33.10 33.10 33.10 33.10 0.3K
14:01 33.07 33.07 33.07 33.07 0.2K
14:06 32.94 32.94 32.94 32.94 0.3K
14:15 33.03 33.03 33.03 33.03 0.8K
14:26 32.96 32.96 32.96 32.96 0.6K
14:27 32.99 32.99 32.99 32.99 0.4K
14:37 32.98 32.98 32.98 32.98 0.7K
14:40 33.05 33.05 33.05 33.05 1.7K
14:48 33.05 33.05 33.05 33.05 0.7K
14:54 33.04 33.07 33.01 33.01 20.1K
14:57 32.91 32.91 32.91 32.91 1.5K
15:07 32.84 32.84 32.84 32.84 1.2K
15:12 32.82 32.89 32.82 32.89 0.9K
15:22 33.03 33.03 33.03 33.03 0.7K
15:36 33.39 33.39 33.39 33.39 1.0K
15:46 33.03 33.03 33.03 33.03 0.7K
15:48 33.05 33.05 33.05 33.05 0.4K
15:51 33.08 33.08 33.08 33.08 0.1K
15:53 33.05 33.05 33.05 33.05 0.5K
15:59 33.09 33.11 33.09 33.11 0.7K
16:00 33.08 33.08 32.82 32.82 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available