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
2023-12-29 25.12 25.12 24.89 24.89 0.0M
2023-12-28 25.09 25.18 25.09 25.16 0.0M
2023-12-27 25.08 25.17 25.08 25.17 0.0M
2023-12-26 25.01 25.11 25.01 25.05 0.0M
2023-12-22 24.87 24.87 24.87 24.87 0.0M
2023-12-21 24.63 24.76 24.60 24.76 0.0M
2023-12-20 24.97 24.97 24.40 24.40 0.0M
2023-12-19 24.89 24.89 24.88 24.88 0.0M
2023-12-18 24.48 24.53 24.48 24.48 0.0M
2023-12-15 24.38 24.38 24.32 24.35 0.0M
2023-12-14 24.33 24.43 24.31 24.43 0.0M
2023-12-13 24.12 24.15 24.12 24.15 0.0M
2023-12-12 23.81 23.85 23.75 23.80 0.0M
2023-12-11 23.76 23.79 23.74 23.75 0.0M
2023-12-08 23.62 23.62 23.62 23.62 0.0M
2023-12-07 23.27 23.36 23.27 23.36 0.0M
2023-12-06 23.44 23.44 23.33 23.33 0.0M
2023-12-05 23.62 23.64 23.60 23.60 0.0M
2023-12-04 23.87 23.89 23.72 23.74 0.1M
2023-12-01 23.67 23.92 23.67 23.88 0.0M
2023-11-30 23.46 23.52 23.36 23.52 0.0M
2023-11-29 23.48 23.49 23.32 23.35 0.0M
2023-11-28 23.42 23.42 23.42 23.42 0.0M
2023-11-27 23.63 23.65 23.52 23.62 0.0M
2023-11-24 23.61 23.61 23.61 23.61 0.0M
2023-11-22 23.53 23.57 23.53 23.57 0.0M
2023-11-21 23.60 23.60 23.33 23.39 0.0M
2023-11-20 23.60 23.73 23.60 23.64 0.0M
2023-11-17 23.49 23.50 23.49 23.50 0.0M
2023-11-16 23.16 23.29 23.16 23.21 0.0M
2023-11-15 23.61 23.61 23.42 23.42 0.0M
2023-11-14 23.13 23.54 23.13 23.49 0.0M
2023-11-13 22.95 23.00 22.92 22.95 0.0M
2023-11-10 22.90 22.95 22.90 22.93 0.0M
2023-11-09 22.55 22.77 22.36 22.43 0.0M
2023-11-08 22.57 22.58 22.54 22.58 0.0M
2023-11-07 22.50 22.54 22.50 22.51 0.0M
2023-11-06 22.38 22.43 22.36 22.43 0.0M
2023-11-03 22.40 22.42 22.40 22.40 0.0M
2023-11-02 22.42 22.42 22.37 22.40 0.0M
2023-11-01 22.36 22.38 22.36 22.37 0.0M
2023-10-31 22.58 22.63 22.57 22.60 0.0M
2023-10-30 22.44 22.68 22.44 22.61 0.0M
2023-10-27 22.36 22.36 22.21 22.21 0.0M
2023-10-26 22.53 22.61 22.38 22.38 0.0M
2023-10-25 22.41 22.41 22.41 22.41 0.0M
2023-10-24 23.22 23.22 23.07 23.14 0.0M
2023-10-23 22.91 23.09 22.91 22.91 0.0M
2023-10-20 22.78 23.10 22.78 22.95 0.0M
2023-10-19 23.26 23.28 23.21 23.24 0.0M
2023-10-18 24.00 24.08 23.57 23.57 0.0M
2023-10-17 24.39 24.41 24.39 24.39 0.0M
2023-10-16 24.19 24.19 24.19 24.19 0.0M
2023-10-13 24.01 24.01 23.70 23.70 0.0M
2023-10-12 24.51 24.51 24.14 24.19 0.0M
2023-10-11 24.49 24.62 24.44 24.62 0.0M
2023-10-10 24.72 24.75 24.40 24.40 0.0M
2023-10-09 24.17 24.20 24.17 24.20 0.0M
2023-10-06 24.15 24.15 24.06 24.06 0.0M
2023-10-05 23.53 23.73 23.53 23.72 0.0M
2023-10-04 23.59 23.72 23.59 23.72 0.0M
2023-10-03 23.26 23.41 23.22 23.36 0.0M
2023-10-02 23.99 24.02 23.89 23.94 0.0M
2023-09-29 24.61 24.61 24.25 24.25 0.0M
2023-09-28 24.28 24.46 24.28 24.41 0.0M
2023-09-27 24.05 24.16 23.97 24.11 0.0M
2023-09-26 23.80 23.84 23.70 23.70 0.0M
2023-09-25 23.78 23.92 23.75 23.83 0.0M
2023-09-22 23.96 23.96 23.84 23.84 0.0M
2023-09-21 23.88 24.02 23.85 23.85 0.0M
2023-09-20 24.92 24.92 24.36 24.36 0.0M
2023-09-19 24.62 24.62 24.60 24.60 0.0M
2023-09-18 24.82 24.92 24.82 24.83 0.0M
2023-09-15 24.74 24.74 24.74 24.74 0.0M
2023-09-14 24.97 25.03 24.96 25.03 0.0M
2023-09-13 24.66 24.66 24.59 24.62 0.0M
2023-09-12 24.93 24.93 24.93 24.93 0.0M
2023-09-11 25.27 25.34 25.25 25.25 0.0M
2023-09-08 25.31 25.31 25.23 25.23 0.0M
2023-09-07 25.05 25.21 25.05 25.20 0.0M
2023-09-06 25.09 25.14 25.09 25.09 0.0M
2023-09-05 25.13 25.14 25.06 25.06 0.0M
2023-09-01 25.69 25.69 25.64 25.64 0.0M
2023-08-31 25.43 25.43 25.43 25.43 0.0M
2023-08-30 25.26 25.41 25.26 25.34 0.0M
2023-08-29 24.81 25.11 24.81 25.11 0.1M
2023-08-28 24.83 24.85 24.75 24.77 0.0M
2023-08-25 24.44 24.63 24.43 24.52 0.0M
2023-08-24 24.44 24.48 24.27 24.31 0.0M
2023-08-23 24.29 24.67 24.29 24.67 0.0M
2023-08-22 24.27 24.32 24.24 24.29 0.0M
2023-08-21 24.14 24.33 24.03 24.33 0.0M
2023-08-18 24.05 24.23 24.05 24.14 0.0M
2023-08-17 24.30 24.34 23.98 23.98 0.0M
2023-08-16 24.93 25.00 24.57 24.59 0.0M
2023-08-15 25.00 25.03 24.95 24.95 0.0M
2023-08-14 25.02 25.26 25.02 25.26 0.0M
2023-08-11 25.17 25.27 25.11 25.12 0.0M
2023-08-10 25.03 25.13 24.95 25.13 0.0M
2023-08-09 25.35 25.38 25.27 25.27 0.0M
2023-08-08 25.78 25.81 25.78 25.79 0.0M
2023-08-07 25.70 25.73 25.69 25.73 0.0M
2023-08-04 25.77 25.82 25.59 25.62 0.0M
2023-08-03 25.49 25.54 25.48 25.51 0.0M
2023-08-02 25.66 25.73 25.53 25.73 0.0M
2023-08-01 25.52 25.64 25.52 25.64 0.0M
2023-07-31 25.82 25.88 25.80 25.88 0.0M
2023-07-28 25.82 25.82 25.74 25.78 0.0M
2023-07-27 25.88 25.93 25.40 25.46 0.0M
2023-07-26 25.61 25.75 25.61 25.70 0.0M
2023-07-25 25.67 25.74 25.67 25.73 0.0M
2023-07-24 25.34 25.39 25.32 25.39 0.0M
2023-07-21 25.45 25.47 25.41 25.41 0.0M
2023-07-20 25.64 25.64 25.54 25.55 0.0M
2023-07-19 25.96 25.96 25.86 25.94 0.0M
2023-07-18 25.92 26.05 25.92 26.05 0.0M
2023-07-17 25.68 25.86 25.68 25.80 0.0M
2023-07-14 25.71 25.71 25.42 25.46 0.0M
2023-07-13 25.63 25.73 25.63 25.73 0.0M
2023-07-12 25.47 25.48 25.45 25.45 0.0M
2023-07-11 25.22 25.36 25.21 25.36 0.0M
2023-07-10 24.96 25.15 24.95 25.14 0.0M
2023-07-07 24.57 24.63 24.57 24.59 0.0M
2023-07-06 24.02 24.26 24.02 24.26 0.0M
2023-07-05 24.61 24.71 24.61 24.66 0.0M
2023-07-03 24.87 24.87 24.84 24.84 0.0M
2023-06-30 24.73 24.96 24.73 24.96 0.0M
2023-06-29 24.48 24.48 24.47 24.48 0.0M
2023-06-28 24.34 24.34 24.34 24.34 0.0M
2023-06-27 24.29 24.34 24.29 24.34 0.0M
2023-06-26 23.91 23.91 23.91 23.91 0.0M
2023-06-23 23.82 23.83 23.82 23.83 0.0M
2023-06-22 24.00 24.01 23.98 23.99 0.0M
2023-06-21 24.04 24.13 23.89 24.09 0.0M
2023-06-20 24.01 24.09 24.01 24.09 0.0M
2023-06-16 24.13 24.13 24.13 24.13 0.0M
2023-06-15 24.21 24.31 24.21 24.22 0.0M
2023-06-14 24.24 24.24 23.99 24.05 0.0M
2023-06-13 24.23 24.24 24.21 24.24 0.0M
2023-06-12 23.93 23.97 23.93 23.97 0.0M
2023-06-09 23.92 23.92 23.80 23.82 0.0M
2023-06-08 23.83 23.88 23.83 23.88 0.0M
2023-06-07 23.80 23.88 23.80 23.88 0.0M
2023-06-06 23.78 23.82 23.73 23.80 0.0M
2023-06-05 23.37 23.45 23.28 23.40 0.0M
2023-06-02 23.25 23.53 23.25 23.50 0.0M
2023-06-01 22.78 22.96 22.78 22.92 0.0M
2023-05-31 22.51 22.63 22.51 22.63 0.0M
2023-05-30 22.91 22.91 22.89 22.91 0.0M
2023-05-26 22.74 22.92 22.74 22.90 0.0M
2023-05-25 22.69 22.69 22.65 22.65 0.0M
2023-05-24 22.34 22.43 22.31 22.43 0.0M
2023-05-23 23.12 23.17 22.79 22.79 0.0M
2023-05-22 23.32 23.34 23.28 23.28 0.0M
2023-05-19 23.26 23.26 23.19 23.19 0.0M
2023-05-18 23.09 23.23 23.09 23.23 0.0M
2023-05-17 22.94 23.11 22.90 22.99 0.0M
2023-05-16 23.20 23.20 23.06 23.06 0.0M
2023-05-15 23.39 23.39 23.28 23.35 0.0M
2023-05-12 23.36 23.36 23.17 23.24 0.0M
2023-05-11 23.02 23.04 23.02 23.04 0.0M
2023-05-10 23.17 23.21 23.17 23.18 0.0M
2023-05-09 23.21 23.21 23.15 23.15 0.0M
2023-05-08 23.16 23.21 23.16 23.21 0.0M
2023-05-05 22.96 23.05 22.96 23.05 0.0M
2023-05-04 22.46 22.46 22.46 22.46 0.0M
2023-05-03 22.81 22.81 22.81 22.81 0.0M
2023-05-02 22.84 22.94 22.83 22.94 0.0M
2023-05-01 22.90 22.94 22.88 22.94 0.0M
2023-04-28 22.65 22.65 22.65 22.65 0.0M
2023-04-27 22.37 22.51 22.37 22.51 0.0M
2023-04-26 22.54 22.54 22.31 22.35 0.0M
2023-04-25 22.74 22.74 22.60 22.60 0.0M
2023-04-24 22.97 23.01 22.97 22.98 0.0M
2023-04-21 22.98 23.12 22.97 23.12 0.0M
2023-04-20 23.09 23.09 23.09 23.09 0.0M
2023-04-19 23.21 23.25 23.21 23.25 0.0M
2023-04-18 23.44 23.48 23.44 23.48 0.0M
2023-04-17 23.25 23.26 23.12 23.26 0.0M
2023-04-14 23.18 23.21 23.05 23.20 0.0M
2023-04-13 23.23 23.23 23.22 23.22 0.0M
2023-04-12 23.13 23.18 23.00 23.01 0.0M
2023-04-11 23.27 23.27 22.90 23.08 0.0M
2023-04-10 22.71 22.93 22.66 22.90 0.0M
2023-04-06 22.64 22.66 22.64 22.66 0.0M
2023-04-05 22.66 22.69 22.66 22.69 0.0M
2023-04-04 23.30 23.30 22.91 22.95 0.0M
2023-04-03 23.45 23.45 23.25 23.44 0.0M
2023-03-31 23.15 23.46 23.15 23.46 0.0M
2023-03-30 23.15 23.21 22.96 23.01 0.0M
2023-03-29 22.85 23.03 22.85 22.99 0.1M
2023-03-28 22.85 22.85 22.69 22.76 0.0M
2023-03-27 22.79 22.80 22.78 22.79 0.0M
2023-03-24 22.79 22.79 22.75 22.78 0.0M
2023-03-23 22.55 22.80 22.55 22.78 0.0M
2023-03-22 22.80 22.83 22.78 22.83 0.0M
2023-03-21 22.86 22.90 22.82 22.89 0.0M
2023-03-20 22.85 22.99 22.85 22.89 0.0M
2023-03-17 22.77 22.79 22.71 22.71 0.0M
2023-03-16 22.66 23.35 22.66 23.29 0.0M
2023-03-15 22.84 22.85 22.65 22.85 0.0M
2023-03-14 23.34 23.62 23.34 23.54 0.0M
2023-03-13 23.09 23.31 22.94 23.12 0.0M
2023-03-10 24.37 24.37 23.74 23.80 0.0M
2023-03-09 25.09 25.11 24.44 24.44 0.0M
2023-03-08 25.16 25.20 25.07 25.18 0.0M
2023-03-07 25.69 25.69 25.18 25.19 0.0M
2023-03-06 25.62 25.62 25.42 25.47 0.0M
2023-03-03 25.42 25.64 25.38 25.64 0.0M
2023-03-02 25.12 25.34 25.06 25.34 0.0M
2023-03-01 25.27 25.35 25.21 25.25 0.0M
2023-02-28 25.26 25.35 25.24 25.24 0.0M
2023-02-27 25.28 25.32 25.08 25.10 0.0M
2023-02-24 24.98 25.12 24.92 25.12 0.0M
2023-02-23 25.30 25.30 25.17 25.18 0.0M
2023-02-22 25.19 25.22 25.01 25.01 0.0M
2023-02-21 25.21 25.21 25.06 25.06 0.0M
2023-02-17 25.40 25.41 25.31 25.38 0.0M
2023-02-16 25.41 25.56 25.35 25.43 0.0M
2023-02-15 25.33 25.63 25.32 25.56 0.1M
2023-02-14 25.64 25.64 25.38 25.50 0.0M
2023-02-13 25.40 25.57 25.40 25.52 0.2M
2023-02-10 25.17 25.47 25.10 25.29 0.0M
2023-02-09 25.42 25.44 25.16 25.16 0.0M
2023-02-08 25.37 25.40 25.25 25.37 0.0M
2023-02-07 25.24 26.42 25.24 25.51 0.0M
2023-02-06 25.58 25.58 25.27 25.34 0.0M
2023-02-03 25.10 25.43 25.10 25.38 0.0M
2023-02-02 25.37 25.48 25.35 25.35 0.0M
2023-02-01 25.46 25.56 25.33 25.44 0.0M
2023-01-31 25.16 25.44 25.09 25.43 0.0M
2023-01-30 25.16 25.18 25.15 25.18 0.0M
2023-01-27 25.15 25.17 25.15 25.17 0.1M
2023-01-26 25.17 25.18 25.11 25.13 0.1M
2023-01-25 25.11 25.29 25.11 25.17 0.0M
2023-01-24 25.10 25.16 25.10 25.11 0.0M
2023-01-23 25.16 25.16 25.10 25.10 0.0M
2023-01-20 25.15 25.18 25.10 25.10 0.0M
2023-01-19 25.30 25.30 25.10 25.10 0.0M
2023-01-18 25.15 25.16 25.09 25.12 0.1M
2023-01-17 25.09 25.16 25.09 25.16 0.0M
2023-01-13 25.14 25.15 25.12 25.14 0.0M
2023-01-12 25.15 25.30 25.15 25.20 0.1M
2023-01-11 25.08 25.13 25.08 25.12 0.0M
2023-01-10 25.08 25.13 25.08 25.08 0.0M
2023-01-09 25.07 25.22 25.07 25.14 0.1M
2023-01-06 25.10 25.12 25.07 25.09 0.0M
2023-01-05 25.07 25.30 25.07 25.13 0.0M
2023-01-04 25.25 25.25 25.07 25.13 0.0M
2023-01-03 25.12 25.14 25.06 25.13 0.1M