Chimera UCITS Icav - JP Morgan Global Sukuk ETF (ADX:SUKUK)
United Arab Emirates · Delayed Price · Currency is AED 3.700
0.00 (0.00%)
At close: May 8, 2026
ADX:SUKUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 6,100 |
| May 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| May 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.34% | 876 |
| May 4, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | - | 1,347 |
| May 1, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 3,126 |
| Apr 30, 2026 | 3.74 | 3.76 | 3.68 | 3.68 | 3.64 | -2.13% | 12,525 |
| Apr 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | - | 801 |
| Apr 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | - | 1,555 |
| Apr 27, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.72 | 1.62% | 2,417 |
| Apr 24, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.66 | -2.12% | 5,289 |
| Apr 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | 0.80% | 11 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -0.79% | 12 |
| Apr 21, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.74 | 0.53% | 12,837 |
| Apr 20, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 0.53% | 2,043 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.70 | - | 11,868 |
| Apr 16, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.70 | 0.54% | 1,241 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | 32 |
| Apr 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | 8 |
| Apr 13, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.68 | -0.53% | 205 |
| Apr 10, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.70 | 1.08% | 5,218 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | - |
| Apr 8, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.66 | 0.54% | 1,511 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | - | - |
| Apr 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -0.54% | 366 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.66 | 0.27% | 536 |
| Apr 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | 0.27% | 192 |
| Apr 1, 2026 | 3.75 | 3.76 | 3.68 | 3.68 | 3.64 | -0.54% | 665 |
| Mar 31, 2026 | 3.64 | 3.70 | 3.55 | 3.70 | 3.66 | 2.21% | 1,454 |
| Mar 30, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.58 | - | 6,254 |
| Mar 27, 2026 | 3.75 | 3.76 | 3.62 | 3.62 | 3.58 | -3.72% | 6,973 |
| Mar 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | - | 148 |
| Mar 25, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.72 | 1.62% | 1,519 |
| Mar 24, 2026 | 3.71 | 3.71 | 3.68 | 3.70 | 3.66 | -0.27% | 831 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.67 | - | 221 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.67 | -0.27% | 1,340 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | 1.64% | 1,930 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.62 | -0.81% | 7,311 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.68 | 3.69 | 3.65 | - | 2,565 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.69 | 3.69 | 3.65 | -0.81% | 955 |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | 453 |
| Mar 10, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.68 | 1.09% | 217 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.64 | -1.34% | 6,364 |
| Mar 6, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.69 | - | 4,228 |
| Mar 5, 2026 | 3.85 | 3.85 | 3.73 | 3.73 | 3.69 | -3.12% | 5,872 |
| Mar 4, 2026 | 3.73 | 3.85 | 3.73 | 3.85 | 3.81 | 3.22% | 3,004 |
| Feb 27, 2026 | 3.73 | 3.78 | 3.73 | 3.73 | 3.69 | -1.06% | 7,589 |
| Feb 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | -0.26% | 3,476 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.74 | 1.61% | 1,833 |
| Feb 24, 2026 | 3.77 | 3.80 | 3.72 | 3.72 | 3.68 | -0.80% | 8,308 |
| Feb 23, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.71 | 0.81% | 1,958 |