Chimera S&P UAE Shariah ETF (ADX:UAEA)
United Arab Emirates · Delayed Price · Currency is AED 9.14
-0.02 (-0.22%)
At close: Dec 5, 2025
ADX:UAEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.14 | 9.14 | 9.10 | 9.14 | 9.14 | -0.22% | 4,046 |
| Dec 4, 2025 | 8.93 | 9.16 | 8.93 | 9.16 | 9.16 | 2.58% | 4,436 |
| Dec 3, 2025 | 8.81 | 8.93 | 8.81 | 8.93 | 8.93 | 1.36% | 1,479 |
| Nov 28, 2025 | 8.81 | 8.81 | 8.80 | 8.81 | 8.81 | -0.34% | 1,746 |
| Nov 27, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | 855 |
| Nov 26, 2025 | 8.85 | 8.90 | 8.81 | 8.90 | 8.90 | -1.11% | 1,926 |
| Nov 25, 2025 | 9.00 | 9.06 | 8.95 | 9.00 | 9.00 | -0.33% | 1,643,346 |
| Nov 24, 2025 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | -0.11% | 245 |
| Nov 21, 2025 | 9.04 | 9.04 | 9.00 | 9.04 | 9.04 | - | 999 |
| Nov 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | 1,234 |
| Nov 19, 2025 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.77% | 621 |
| Nov 18, 2025 | 9.07 | 9.07 | 9.00 | 9.07 | 9.07 | -0.11% | 3,769 |
| Nov 17, 2025 | 9.08 | 9.08 | 9.00 | 9.08 | 9.08 | -0.77% | 1,468 |
| Nov 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% | 267 |
| Nov 13, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% | 45 |
| Nov 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 728 |
| Nov 11, 2025 | 9.19 | 9.19 | 9.09 | 9.19 | 9.19 | -0.54% | 643 |
| Nov 10, 2025 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 0.65% | 766 |
| Nov 7, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | - | 2,713 |
| Nov 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% | 10,202 |
| Nov 5, 2025 | 9.18 | 9.19 | 9.13 | 9.14 | 9.14 | -0.44% | 3,981 |
| Nov 4, 2025 | 9.20 | 9.20 | 9.11 | 9.18 | 9.18 | -0.65% | 3,157 |
| Nov 3, 2025 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | -2.33% | 7,231 |
| Oct 31, 2025 | 9.47 | 9.47 | 9.37 | 9.46 | 9.46 | 0.21% | 5,201 |
| Oct 30, 2025 | 9.48 | 9.48 | 9.37 | 9.44 | 9.44 | -0.42% | 46,577 |
| Oct 29, 2025 | 9.50 | 9.50 | 9.42 | 9.48 | 9.48 | - | 4,759 |
| Oct 28, 2025 | 9.43 | 9.48 | 9.42 | 9.48 | 9.48 | 0.53% | 3,769 |
| Oct 27, 2025 | 9.50 | 9.51 | 9.43 | 9.43 | 9.43 | - | 4,713 |
| Oct 24, 2025 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 0.64% | 1,188 |
| Oct 23, 2025 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | -0.85% | 12,299 |
| Oct 22, 2025 | 9.40 | 9.45 | 9.38 | 9.45 | 9.45 | 0.53% | 875,109 |
| Oct 21, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.11% | 875,645 |
| Oct 20, 2025 | 9.39 | 9.43 | 9.36 | 9.41 | 9.41 | -0.53% | 4,656 |
| Oct 17, 2025 | 9.45 | 9.46 | 9.36 | 9.46 | 9.46 | 0.11% | 5,193 |
| Oct 16, 2025 | 9.46 | 9.48 | 9.38 | 9.45 | 9.45 | 0.75% | 38,317 |
| Oct 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | 2,191 |
| Oct 14, 2025 | 9.35 | 9.37 | 9.34 | 9.37 | 9.37 | 1.30% | 5,620 |
| Oct 13, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.64% | 2,934 |
| Oct 10, 2025 | 9.31 | 9.31 | 9.20 | 9.31 | 9.31 | 0.87% | 2,909 |
| Oct 9, 2025 | 9.26 | 9.29 | 9.20 | 9.23 | 9.23 | -0.32% | 555 |
| Oct 8, 2025 | 9.25 | 9.26 | 9.16 | 9.26 | 9.26 | 0.11% | 1,513 |
| Oct 7, 2025 | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | - | 1,633 |
| Oct 6, 2025 | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | -0.11% | 3,029 |
| Oct 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.11% | 4,957 |
| Oct 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% | 1,984 |
| Oct 1, 2025 | 9.23 | 9.28 | 9.23 | 9.28 | 9.28 | 0.32% | 1,069 |
| Sep 30, 2025 | 9.18 | 9.31 | 9.18 | 9.25 | 9.25 | 0.76% | 10,849 |
| Sep 29, 2025 | 9.18 | 9.18 | 9.08 | 9.18 | 9.18 | -0.86% | 3,996 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.96% | 665 |
| Sep 25, 2025 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | -1.48% | 1,777 |