Skip to main content

Series Portfolios Trust Adaptiv Select ETF (NY: ADPV )

36.42 +0.98 (+2.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 34.93 36.50 34.85 36.42 18,088 +0.98(+2.77%)
Dec 19, 2024 35.30 35.77 35.30 35.44 3,714 +0.21(+0.60%)
Dec 18, 2024 36.90 36.90 35.23 35.23 6,854 -1.74(-4.71%)
Dec 17, 2024 37.26 37.26 36.62 36.98 8,518 -0.55(-1.46%)
Dec 16, 2024 36.97 37.64 36.97 37.52 32,148 +0.35(+0.95%)
Dec 13, 2024 37.04 37.17 36.96 37.17 8,112 +0.11(+0.29%)
Dec 12, 2024 37.27 37.27 37.01 37.06 3,140 +0.01(+0.03%)
Dec 11, 2024 36.53 37.13 36.53 37.05 8,108 +0.66(+1.80%)
Dec 10, 2024 37.06 37.06 36.40 36.40 5,544 -0.47(-1.28%)
Dec 09, 2024 38.51 38.51 36.87 36.87 34,880 -1.42(-3.72%)
Dec 06, 2024 37.93 38.31 37.84 38.29 14,441 +0.45(+1.19%)
Dec 05, 2024 37.98 38.24 37.84 37.84 68,413 -0.00(-0.01%)
Dec 04, 2024 38.00 38.02 37.62 37.84 13,154 -0.05(-0.14%)
Dec 03, 2024 37.70 37.93 37.54 37.89 10,552 +0.46(+1.22%)
Dec 02, 2024 38.02 38.02 37.40 37.44 13,639 -0.54(-1.43%)
Nov 29, 2024 37.93 38.11 37.92 37.98 9,890 +0.21(+0.56%)
Nov 27, 2024 37.95 37.95 37.55 37.77 13,649 -0.02(-0.06%)
Nov 26, 2024 37.70 37.85 37.49 37.79 17,251 +0.05(+0.14%)
Nov 25, 2024 38.40 38.40 37.69 37.74 16,385 +0.02(+0.06%)
Nov 22, 2024 37.17 37.73 37.17 37.72 15,395 +0.64(+1.72%)
Nov 21, 2024 37.06 37.26 36.98 37.08 13,722 +0.31(+0.84%)
Nov 20, 2024 37.00 37.00 36.58 36.77 8,935 +0.07(+0.19%)
Nov 19, 2024 36.11 36.71 36.08 36.70 10,706 +0.41(+1.13%)
Nov 18, 2024 36.16 36.38 36.07 36.29 12,647 +0.22(+0.60%)
Nov 15, 2024 35.63 36.07 35.63 36.07 7,270 +0.36(+1.00%)
Nov 14, 2024 35.93 35.94 35.71 35.71 8,874 -0.28(-0.77%)
Nov 13, 2024 36.56 36.56 35.99 35.99 2,360 -0.25(-0.68%)
Nov 12, 2024 36.41 36.47 35.96 36.24 3,712 -0.29(-0.80%)
Nov 11, 2024 36.30 36.78 36.30 36.53 6,938 +0.45(+1.24%)
Nov 08, 2024 35.46 36.09 35.46 36.08 4,685 +0.71(+1.99%)
Nov 07, 2024 35.24 35.43 35.24 35.38 6,975 +0.59(+1.71%)
Nov 06, 2024 34.13 34.78 34.03 34.78 6,805 +1.64(+4.96%)
Nov 05, 2024 32.82 33.14 32.82 33.14 5,212 +1.02(+3.16%)
Nov 04, 2024 32.28 32.28 32.12 32.12 2,145 -0.24(-0.74%)
Nov 01, 2024 32.87 32.91 32.36 32.36 4,800 -0.52(-1.59%)
Oct 31, 2024 33.20 33.20 32.89 32.89 6,604 -0.62(-1.84%)
Oct 30, 2024 33.65 33.76 33.50 33.50 2,900 +0.04(+0.11%)
Oct 29, 2024 33.51 33.51 33.27 33.47 6,018 -0.05(-0.15%)
Oct 28, 2024 33.56 33.58 33.46 33.52 13,697 +0.40(+1.21%)
Oct 25, 2024 33.40 33.45 33.12 33.12 1,947 -0.09(-0.26%)
Oct 24, 2024 33.08 33.20 33.03 33.20 20,786 +0.35(+1.05%)
Oct 23, 2024 33.09 33.09 32.80 32.86 1,602 -0.00(-0.01%)
Oct 22, 2024 32.87 32.87 32.74 32.86 37,314 -0.04(-0.13%)
Oct 21, 2024 33.20 33.31 32.90 32.90 5,376 -0.47(-1.41%)
Oct 18, 2024 33.41 33.43 33.37 33.37 2,976 +0.15(+0.44%)
Oct 17, 2024 33.37 33.37 33.23 33.23 2,951 -0.15(-0.46%)
Oct 16, 2024 33.39 33.39 33.37 33.38 625 +0.31(+0.93%)
Oct 15, 2024 33.04 33.21 33.04 33.07 728 +0.01(+0.03%)
Oct 14, 2024 32.76 33.10 32.76 33.06 1,676 +0.32(+0.97%)
Oct 11, 2024 32.63 32.74 32.62 32.74 4,796 +0.55(+1.72%)
Oct 10, 2024 32.03 32.19 32.03 32.19 550 +0.05(+0.17%)
Oct 09, 2024 31.97 32.16 31.97 32.14 2,441 +0.10(+0.30%)
Oct 08, 2024 32.01 32.17 32.01 32.04 3,104 +0.36(+1.13%)
Oct 07, 2024 31.85 31.85 31.63 31.68 2,966 -0.17(-0.52%)
Oct 04, 2024 31.77 31.85 31.61 31.85 2,796 +0.37(+1.17%)
Oct 03, 2024 31.53 31.53 31.42 31.48 1,370 -0.18(-0.57%)
Oct 02, 2024 31.66 31.71 31.61 31.66 6,174 +0.04(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.