Chimera S&P UAE Shariah ETF (ADX:UAEA)
United Arab Emirates · Delayed Price · Currency is AED 9.15
-0.06 (-0.65%)
At close: Nov 14, 2025
ADX:UAEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 9.49 | 9.50 | 9.48 | 9.49 | 9.49 | 0.11% | 4,667 |
| Sep 23, 2025 | 9.47 | 9.49 | 9.47 | 9.48 | 9.48 | -0.42% | 1,037 |
| Sep 22, 2025 | 9.53 | 9.53 | 9.45 | 9.52 | 9.52 | 0.42% | 13,508 |
| Sep 19, 2025 | 9.47 | 9.50 | 9.47 | 9.48 | 9.48 | 0.11% | 747 |
| Sep 18, 2025 | 9.48 | 9.48 | 9.42 | 9.47 | 9.47 | - | 395 |
| Sep 17, 2025 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | - | 1,870 |
| Sep 16, 2025 | 9.46 | 9.47 | 9.44 | 9.47 | 9.47 | 0.11% | 617 |
| Sep 15, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% | 1,527 |
| Sep 12, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% | 340 |
| Sep 11, 2025 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 0.43% | 59,714 |
| Sep 10, 2025 | 9.39 | 9.40 | 9.32 | 9.32 | 9.32 | -0.75% | 59,049 |
| Sep 9, 2025 | 9.45 | 9.45 | 9.38 | 9.39 | 9.39 | 0.11% | 692 |
| Sep 8, 2025 | 9.36 | 9.38 | 9.34 | 9.38 | 9.38 | 0.21% | 2,259 |