Chimera UCITS ICAV - Chimera JP Morgan UAE Bond UCITS ETF (ADX:BONDAE)
United Arab Emirates · Delayed Price · Currency is AED 3.710
+0.030 (0.82%)
At close: May 8, 2026
ADX:BONDAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.38% | 200 |
| May 6, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | - | 2,729 |
| May 5, 2026 | 3.69 | 3.70 | 3.60 | 3.63 | 3.63 | -1.63% | 7,842 |
| May 4, 2026 | 3.69 | 3.69 | 3.64 | 3.69 | 3.69 | -0.27% | 505 |
| May 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 256 |
| Apr 30, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 6,742 |
| Apr 29, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 4,706 |
| Apr 28, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | - | 345 |
| Apr 27, 2026 | 3.67 | 3.75 | 3.60 | 3.70 | 3.70 | 3.06% | 9,066 |
| Apr 24, 2026 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | - | 9,070 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | - | 3,098 |
| Apr 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 247 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.53 | 3.59 | 3.59 | -2.18% | 15,418 |
| Apr 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 113 |
| Apr 17, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 1.39% | 8,047 |
| Apr 16, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | - | 3,080 |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 2,896 |
| Apr 14, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | - | 311 |
| Apr 13, 2026 | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | - | 134 |
| Apr 10, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 0.55% | 11,012 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 228 |
| Apr 8, 2026 | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -1.08% | 324 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 3.35% | 110 |
| Apr 6, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -2.19% | 3,134 |
| Apr 3, 2026 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.10% | 15,002 |
| Apr 2, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | 6,869 |
| Apr 1, 2026 | 3.54 | 3.68 | 3.54 | 3.54 | 3.54 | -4.07% | 5,891 |
| Mar 31, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 2.50% | 1,390 |
| Mar 30, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 729 |
| Mar 27, 2026 | 3.53 | 3.66 | 3.53 | 3.56 | 3.56 | -2.73% | 14,881 |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 450 |
| Mar 25, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | - | 271 |
| Mar 24, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 279 |
| Mar 23, 2026 | 3.55 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 668 |
| Mar 18, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -1.93% | 2,999 |
| Mar 17, 2026 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 0.56% | 1,855 |
| Mar 16, 2026 | 3.66 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 3,860 |
| Mar 13, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | - | 5,300 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 1,528 |
| Mar 11, 2026 | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 1,210 |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 3,025 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.88% | 11,221 |
| Mar 6, 2026 | 3.72 | 3.73 | 3.70 | 3.73 | 3.73 | -0.53% | 2,588 |
| Mar 5, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 2.74% | 1,650 |
| Mar 4, 2026 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -1.62% | 58 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.07% | 2,637 |
| Feb 26, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 1.08% | 2,072 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | - | 9,171 |
| Feb 24, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 8,866 |
| Feb 23, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | - | 1,041 |