ADPV Historical Stock Prices & CSV Downloads

Adaptiv Select ETF (ADPV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	44.34	44.34	43.70	44.01	44.01	22,800
Oct 29, 2026	44.47	44.49	44.31	44.45	44.45	4,100
Oct 28, 2026	44.55	44.63	44.45	44.45	44.45	9,200
Oct 27, 2026	44.50	44.78	44.50	44.56	44.56	1,800
Oct 26, 2026	44.31	44.80	44.31	44.58	44.58	3,500
Oct 23, 2026	44.10	44.50	44.10	44.30	44.30	6,400
Oct 22, 2026	44.12	44.18	43.84	44.01	44.01	4,900
Oct 21, 2026	44.29	44.29	44.20	44.22	44.22	3,800
Oct 20, 2026	43.68	43.95	43.67	43.84	43.84	3,000
Oct 19, 2026	43.24	43.39	43.24	43.26	43.26	7,100
Oct 16, 2026	43.16	43.21	43.16	43.21	43.21	700
Oct 15, 2026	43.37	43.75	43.12	43.71	43.71	15,600
Oct 14, 2026	43.69	43.72	43.36	43.38	43.38	2,800
Oct 13, 2026	43.90	44.08	43.90	43.99	43.99	2,900
Oct 12, 2026	44.21	44.24	44.10	44.10	44.10	5,800
Oct 9, 2026	43.99	44.38	43.99	44.28	44.28	7,900
Oct 8, 2026	43.72	43.95	43.51	43.89	43.89	8,600
Oct 7, 2026	44.04	44.08	43.91	43.91	43.91	4,600
Oct 6, 2026	44.67	44.67	44.31	44.42	44.42	13,200
Oct 5, 2026	44.09	44.75	44.09	44.54	44.54	5,200
Oct 2, 2026	44.17	44.26	44.13	44.17	44.17	5,700
Oct 1, 2026	43.16	43.51	43.01	43.45	43.45	27,400
Sep 30, 2026	43.49	43.57	43.20	43.23	43.23	34,000
Sep 29, 2026	43.30	43.30	42.89	43.17	43.17	11,100
Sep 28, 2026	43.29	43.54	43.29	43.44	43.44	8,100

Historical stock data.