ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

PADV S&P PAN ASIA DIVIDEND ARISTOCRATS UCITS ETF

41.965
0.38 (0.91%)
Last Updated: 03:54:10
Delayed by 15 minutes

PADV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 41.585 0.37 0.89% 41.44 41.65 41.44 2,354
Jun 17 2024 41.22 -0.53 -1.26% 41.425 41.425 41.22 235
Jun 14 2024 41.745 0.38 0.93% 41.745 41.745 41.745 365
Jun 13 2024 41.36 -0.21 -0.49% 41.365 41.365 41.36 2,349
Jun 12 2024 41.565 -0.61 -1.43% 41.475 41.565 41.475 382
Jun 11 2024 42.17 0.00 0.00% 42.17 42.17 42.17 0
Jun 10 2024 42.17 0.11 0.25% 42.48 42.48 42.17 135
Jun 07 2024 42.065 -0.01 -0.01% 42.19 42.19 42.005 969
Jun 06 2024 42.07 0.16 0.38% 42.225 42.23 42.07 1,089
Jun 05 2024 41.91 -0.18 -0.43% 41.91 41.91 41.91 294
Jun 04 2024 42.09 0.07 0.15% 42.09 42.09 42.09 57
Jun 03 2024 42.025 0.46 1.12% 42.165 42.165 41.995 650
May 31 2024 41.56 -0.24 -0.57% 41.56 41.56 41.56 99
May 30 2024 41.80 -0.12 -0.29% 41.85 41.85 41.675 743
May 29 2024 41.92 -0.65 -1.52% 41.92 41.92 41.92 25
May 28 2024 42.565 0.00 0.00% 42.565 42.565 42.565 0
May 27 2024 42.565 0.43 1.03% 42.55 42.565 42.43 76
May 24 2024 42.13 -0.52 -1.21% 42.155 42.155 42.13 374
May 23 2024 42.645 -0.13 -0.30% 42.645 42.645 42.645 741
May 22 2024 42.775 -0.08 -0.18% 42.775 42.775 42.775 2,360
May 21 2024 42.85 -0.39 -0.90% 42.835 42.85 42.835 109
May 20 2024 43.24 0.04 0.08% 43.28 43.28 43.24 677
May 17 2024 43.205 0.00 0.00% 43.205 43.205 43.205 0
May 16 2024 43.205 0.31 0.71% 43.205 43.205 43.205 80
May 15 2024 42.90 0.08 0.19% 42.805 42.90 42.77 686
May 14 2024 42.82 -0.58 -1.34% 42.87 42.965 42.82 2,776
May 13 2024 43.40 0.13 0.30% 43.375 43.40 43.23 420
May 10 2024 43.27 0.66 1.54% 43.215 43.46 43.215 4,831
May 09 2024 42.615 0.34 0.82% 42.615 42.615 42.615 200
May 08 2024 42.27 -0.48 -1.12% 42.34 42.34 42.27 216
May 07 2024 42.75 0.02 0.05% 42.70 42.935 42.70 1,909
May 06 2024 42.73 0.07 0.18% 42.705 42.73 42.705 1,052
May 03 2024 42.655 0.45 1.08% 42.50 42.67 42.50 3,224
May 02 2024 42.20 0.39 0.93% 42.21 42.21 42.20 1,008
Apr 30 2024 41.81 -0.26 -0.61% 41.81 41.81 41.81 185
Apr 29 2024 42.065 0.28 0.67% 42.08 42.235 42.01 6,753
Apr 26 2024 41.785 0.60 1.46% 41.62 41.785 41.62 436
Apr 25 2024 41.185 0.14 0.33% 41.185 41.185 41.185 146
Apr 24 2024 41.05 0.00 0.00% 41.05 41.05 41.05 0
Apr 23 2024 41.05 0.14 0.34% 41.13 41.13 41.05 53
Apr 22 2024 40.91 0.19 0.47% 40.85 40.91 40.83 479
Apr 19 2024 40.72 0.31 0.77% 40.335 40.72 40.335 4,102
Apr 18 2024 40.41 0.13 0.31% 40.41 40.41 40.41 125
Apr 17 2024 40.285 -0.03 -0.06% 40.28 40.285 40.275 528
Apr 16 2024 40.31 -0.69 -1.67% 40.32 40.32 40.31 338
Apr 15 2024 40.995 -0.04 -0.09% 41.05 41.05 40.995 727
Apr 12 2024 41.03 -0.35 -0.85% 41.10 41.10 41.03 193
Apr 11 2024 41.38 0.16 0.38% 41.46 41.46 41.38 1,028
Apr 10 2024 41.225 -0.05 -0.11% 41.365 41.46 41.185 1,171
Apr 09 2024 41.27 0.00 0.00% 41.27 41.27 41.27 0
Apr 08 2024 41.27 0.33 0.79% 41.10 41.27 41.10 220
Apr 05 2024 40.945 -0.25 -0.59% 41.01 41.02 40.88 1,643
Apr 04 2024 41.19 -0.06 -0.15% 41.115 41.19 41.115 660
Apr 03 2024 41.25 -0.35 -0.84% 41.22 41.26 41.12 1,946
Apr 02 2024 41.60 0.41 1.01% 41.37 41.72 41.37 1,118
Mar 28 2024 41.185 0.07 0.16% 41.21 41.24 41.185 1,684
Mar 27 2024 41.12 -0.18 -0.44% 41.015 41.12 41.015 412
Mar 26 2024 41.30 0.04 0.11% 41.31 41.31 41.30 172
Mar 25 2024 41.255 -0.32 -0.77% 41.32 41.34 41.00 12,418
Mar 22 2024 41.575 -0.16 -0.37% 41.575 41.575 41.575 69
Mar 21 2024 41.73 0.49 1.19% 41.92 41.995 41.73 1,118