Chimera S&P UAE Shariah ETF (ADX:UAEA)
United Arab Emirates · Delayed Price · Currency is AED 8.36
-0.04 (-0.48%)
At close: Apr 2, 2026
ADX:UAEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | 1.08% | 14,532 |
| Mar 31, 2026 | 8.60 | 8.73 | 8.30 | 8.31 | 8.31 | -1.54% | 33,858 |
| Mar 30, 2026 | 8.50 | 8.70 | 8.31 | 8.44 | 8.44 | 0.48% | 12,847 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -1.75% | 17,344 |
| Mar 26, 2026 | 8.60 | 8.70 | 8.55 | 8.55 | 8.55 | -0.58% | 17,238 |
| Mar 25, 2026 | 8.40 | 8.73 | 8.31 | 8.60 | 8.60 | 3.61% | 17,645 |
| Mar 24, 2026 | 8.40 | 8.62 | 8.30 | 8.30 | 8.30 | 1.59% | 29,805 |
| Mar 23, 2026 | 8.56 | 8.66 | 8.16 | 8.17 | 8.17 | -4.11% | 41,543 |
| Mar 18, 2026 | 8.30 | 8.80 | 8.25 | 8.52 | 8.52 | 3.27% | 88,747 |
| Mar 17, 2026 | 8.03 | 8.30 | 7.85 | 8.25 | 8.25 | 5.10% | 41,510 |
| Mar 16, 2026 | 8.17 | 8.17 | 7.83 | 7.85 | 7.85 | -3.68% | 64,956 |
| Mar 13, 2026 | 8.11 | 8.15 | 8.09 | 8.15 | 8.15 | -1.09% | 10,185 |
| Mar 12, 2026 | 8.42 | 8.42 | 8.24 | 8.24 | 8.24 | -3.06% | 58,512 |
| Mar 11, 2026 | 8.59 | 8.69 | 8.50 | 8.50 | 8.50 | -1.16% | 43,213 |
| Mar 10, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -1.15% | 24,009 |
| Mar 9, 2026 | 8.95 | 9.00 | 8.70 | 8.70 | 8.70 | -2.79% | 10,267 |
| Mar 6, 2026 | 9.26 | 9.26 | 8.95 | 8.95 | 8.95 | -2.72% | 66,676 |
| Mar 5, 2026 | 9.50 | 10.40 | 9.05 | 9.20 | 9.20 | -3.36% | 7,839 |
| Mar 4, 2026 | 10.00 | 10.50 | 9.52 | 9.52 | 9.52 | -4.99% | 10,444,150 |
| Feb 27, 2026 | 10.02 | 10.14 | 10.02 | 10.02 | 10.02 | 0.20% | 4,324 |
| Feb 26, 2026 | 10.08 | 10.10 | 9.99 | 10.00 | 10.00 | -0.79% | 2,732 |
| Feb 25, 2026 | 10.20 | 10.26 | 10.08 | 10.08 | 10.08 | -0.98% | 11,232 |
| Feb 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.99% | 3,483 |
| Feb 23, 2026 | 9.95 | 10.08 | 9.82 | 10.08 | 10.08 | 1.31% | 1,429 |
| Feb 20, 2026 | 10.14 | 10.14 | 9.86 | 9.95 | 9.95 | -0.50% | 821 |
| Feb 19, 2026 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | -2.53% | 47,684 |
| Feb 18, 2026 | 10.10 | 10.26 | 10.00 | 10.26 | 10.26 | 1.58% | 6,775 |
| Feb 17, 2026 | 10.20 | 10.22 | 10.00 | 10.10 | 10.10 | -0.98% | 1,896 |
| Feb 16, 2026 | 10.16 | 10.20 | 10.02 | 10.20 | 10.20 | 0.39% | 1,936 |
| Feb 13, 2026 | 10.12 | 10.16 | 10.10 | 10.16 | 10.16 | -0.78% | 12,143 |
| Feb 12, 2026 | 10.32 | 10.32 | 9.96 | 10.24 | 10.24 | -0.78% | 9,995 |
| Feb 11, 2026 | 9.80 | 10.32 | 9.80 | 10.32 | 10.32 | 4.98% | 32,226 |
| Feb 10, 2026 | 9.70 | 9.86 | 9.70 | 9.83 | 9.83 | 0.41% | 147,610 |
| Feb 9, 2026 | 9.80 | 9.80 | 9.73 | 9.79 | 9.79 | 0.41% | 885,142 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 577 |
| Feb 5, 2026 | 9.78 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 1,896 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.76 | 9.80 | 9.80 | - | 3,557 |
| Feb 3, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | - | 25,012 |
| Feb 2, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.20% | 22,322 |
| Jan 30, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.20% | 5,527 |
| Jan 29, 2026 | 9.82 | 9.83 | 9.78 | 9.80 | 9.80 | 0.10% | 10,170 |
| Jan 28, 2026 | 9.80 | 9.83 | 9.78 | 9.79 | 9.79 | -0.10% | 15,210 |
| Jan 27, 2026 | 9.76 | 9.82 | 9.76 | 9.80 | 9.80 | 0.41% | 1,705 |
| Jan 26, 2026 | 9.76 | 9.76 | 9.50 | 9.76 | 9.76 | 1.35% | 6,863 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.62 | 9.63 | 9.63 | 0.31% | 2,514 |
| Jan 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 5,950 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | - | 1,733 |
| Jan 20, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -2.04% | 8,471 |
| Jan 19, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 3.16% | 3,423 |
| Jan 16, 2026 | 9.62 | 9.62 | 9.40 | 9.50 | 9.50 | -0.94% | 7,965 |