Chimera S&P UAE Shariah ETF (ADX:UAEA)
United Arab Emirates · Delayed Price · Currency is AED 8.91
+0.31 (3.60%)
At close: May 25, 2026
ADX:UAEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.60 | 9.03 | 8.60 | 8.91 | 8.91 | 3.60% | 26,820 |
| May 22, 2026 | 8.63 | 8.73 | 8.57 | 8.60 | 8.60 | -0.35% | 25,588 |
| May 21, 2026 | 8.76 | 8.76 | 8.63 | 8.63 | 8.63 | -0.80% | 5,115 |
| May 20, 2026 | 8.74 | 8.79 | 8.70 | 8.70 | 8.70 | -0.46% | 6,475 |
| May 19, 2026 | 8.69 | 8.74 | 8.60 | 8.74 | 8.74 | 1.98% | 3,192 |
| May 18, 2026 | 8.80 | 8.80 | 8.48 | 8.57 | 8.57 | -1.72% | 10,872 |
| May 15, 2026 | 8.74 | 8.79 | 8.72 | 8.72 | 8.72 | -1.36% | 18,690 |
| May 14, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | 0.45% | 4,887 |
| May 13, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.56% | 6,860 |
| May 12, 2026 | 8.97 | 9.00 | 8.85 | 8.85 | 8.85 | -1.23% | 18,621 |
| May 11, 2026 | 9.00 | 9.02 | 8.96 | 8.96 | 8.96 | -0.22% | 32,265 |
| May 8, 2026 | 9.10 | 9.10 | 8.97 | 8.98 | 8.98 | -1.32% | 10,342 |
| May 7, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 6,069 |
| May 6, 2026 | 8.91 | 9.00 | 8.84 | 9.00 | 9.00 | 1.81% | 14,456 |
| May 5, 2026 | 8.94 | 8.94 | 8.78 | 8.84 | 8.84 | -1.56% | 8,849 |
| May 4, 2026 | 8.90 | 9.12 | 8.90 | 8.98 | 8.98 | 0.90% | 21,521 |
| May 1, 2026 | 8.92 | 8.95 | 8.85 | 8.90 | 8.90 | -0.22% | 8,430 |
| Apr 30, 2026 | 9.05 | 9.05 | 8.92 | 8.92 | 8.92 | -1.00% | 19,439 |
| Apr 29, 2026 | 9.05 | 9.11 | 9.01 | 9.01 | 9.01 | 0.45% | 20,333 |
| Apr 28, 2026 | 9.00 | 9.05 | 8.97 | 8.97 | 8.97 | - | 5,230 |
| Apr 27, 2026 | 8.98 | 9.12 | 8.92 | 8.97 | 8.97 | 1.47% | 17,958 |
| Apr 24, 2026 | 8.90 | 9.03 | 8.84 | 8.84 | 8.84 | - | 8,854 |
| Apr 23, 2026 | 8.96 | 8.96 | 8.82 | 8.84 | 8.84 | -0.67% | 9,798 |
| Apr 22, 2026 | 9.08 | 9.08 | 8.90 | 8.90 | 8.90 | -1.22% | 6,623 |
| Apr 21, 2026 | 9.05 | 9.12 | 9.01 | 9.01 | 9.01 | -0.33% | 20,076 |
| Apr 20, 2026 | 9.10 | 9.11 | 9.04 | 9.04 | 9.04 | - | 10,676 |
| Apr 17, 2026 | 9.05 | 9.05 | 9.00 | 9.04 | 9.04 | -0.44% | 9,610 |
| Apr 16, 2026 | 9.08 | 9.12 | 9.05 | 9.08 | 9.08 | 0.33% | 18,301 |
| Apr 15, 2026 | 9.09 | 9.25 | 9.02 | 9.05 | 9.05 | -0.44% | 96,826 |
| Apr 14, 2026 | 8.80 | 9.10 | 8.80 | 9.09 | 9.09 | 4.12% | 11,317 |
| Apr 13, 2026 | 9.10 | 9.10 | 8.66 | 8.73 | 8.73 | -3.00% | 8,623 |
| Apr 10, 2026 | 9.00 | 9.11 | 8.71 | 9.00 | 9.00 | - | 14,835 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.75 | 9.00 | 9.00 | - | 8,721 |
| Apr 8, 2026 | 8.70 | 9.20 | 8.50 | 9.00 | 9.00 | 7.66% | 69,271 |
| Apr 7, 2026 | 8.40 | 8.50 | 8.31 | 8.36 | 8.36 | 0.72% | 9,354 |
| Apr 6, 2026 | 8.26 | 8.34 | 8.25 | 8.30 | 8.30 | -1.19% | 19,827 |
| Apr 3, 2026 | 8.41 | 8.52 | 8.33 | 8.40 | 8.40 | 0.48% | 6,230 |
| Apr 2, 2026 | 8.48 | 8.48 | 8.30 | 8.36 | 8.36 | -0.48% | 15,117 |
| 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 |