Chimera UCITS Icav - JP Morgan Global Sukuk ETF (ADX:SUKUK)
United Arab Emirates · Delayed Price · Currency is AED 3.730
0.00 (0.00%)
At close: Feb 27, 2026
ADX:SUKUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.73 | 3.78 | 3.73 | 3.73 | 3.73 | -1.06% | 7,589 |
| Feb 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 3,476 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 1.61% | 1,833 |
| Feb 24, 2026 | 3.77 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 8,308 |
| Feb 23, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.81% | 1,958 |
| Feb 20, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -1.33% | 572 |
| Feb 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% | 10 |
| Feb 18, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -1.32% | 7,697 |
| Feb 17, 2026 | 3.79 | 3.79 | 3.72 | 3.79 | 3.79 | - | 1,181 |
| Feb 16, 2026 | 3.79 | 3.79 | 3.72 | 3.79 | 3.79 | - | 445 |
| Feb 13, 2026 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 1.88% | 13,752 |
| Feb 12, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | - | 342 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 1,949 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 7 |
| Feb 9, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 2,484 |
| Feb 6, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 1,759 |
| Feb 5, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 116 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | - | 9,277 |
| Feb 3, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | -1.84% | 5,374 |
| Feb 2, 2026 | 3.78 | 3.81 | 3.73 | 3.81 | 3.81 | - | 27,351 |
| Jan 30, 2026 | 3.78 | 3.81 | 3.73 | 3.81 | 3.77 | -0.26% | 12,427 |
| Jan 29, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.78 | 2.14% | 5,614 |
| Jan 28, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.70 | -1.06% | 252 |
| Jan 27, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.74 | - | 785 |
| Jan 26, 2026 | 3.78 | 3.78 | 3.73 | 3.78 | 3.74 | 1.89% | 497 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.67 | -0.54% | 28,707 |
| Jan 22, 2026 | 3.73 | 3.78 | 3.73 | 3.73 | 3.69 | -1.32% | 1,772 |
| Jan 21, 2026 | 3.78 | 3.78 | 3.73 | 3.78 | 3.74 | - | 1,624 |
| Jan 20, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.74 | -0.26% | 3,910 |
| Jan 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | -0.79% | 2,076 |
| Jan 16, 2026 | 3.79 | 3.82 | 3.74 | 3.82 | 3.78 | 1.06% | 51,588 |
| Jan 15, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.74 | - | 3,286 |
| Jan 14, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.74 | 1.34% | 1,392 |
| Jan 13, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.69 | -1.32% | 36 |
| Jan 12, 2026 | 3.78 | 3.78 | 3.73 | 3.78 | 3.74 | - | 4,473 |
| Jan 9, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.74 | - | 3,523 |
| Jan 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | - | 70 |
| Jan 7, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.74 | -0.26% | 9,395 |
| Jan 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | - | 103 |
| Jan 5, 2026 | 3.79 | 3.79 | 3.74 | 3.79 | 3.75 | -0.52% | 3,741 |
| Jan 2, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.77 | 0.26% | 5,436 |
| Dec 31, 2025 | 3.80 | 3.83 | 3.80 | 3.80 | 3.76 | -0.78% | 268 |
| Dec 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.79 | -0.52% | 11 |
| Dec 29, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.81 | 0.79% | 15,521 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.78 | 0.26% | 10,878 |
| Dec 25, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.77 | - | 8,197 |
| Dec 24, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | 3.77 | -0.26% | 3,448 |
| Dec 23, 2025 | 3.78 | 3.78 | 3.78 | 3.82 | 3.78 | - | - |
| Dec 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | - | 108 |
| Dec 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | - | 2,610 |