Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (ADX:UAED)
United Arab Emirates · Delayed Price · Currency is AED 5.74
-0.16 (-2.71%)
At close: Mar 6, 2026
ADX:UAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.10 | 5.83 | 5.90 | 5.90 | -3.75% | 20,750 |
| Mar 4, 2026 | 6.20 | 6.41 | 6.13 | 6.13 | 6.13 | -4.96% | 7,483 |
| Feb 27, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 22,954 |
| Feb 26, 2026 | 6.59 | 6.59 | 6.45 | 6.55 | 6.55 | 0.92% | 3,941 |
| Feb 25, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -2.41% | 6,704 |
| Feb 24, 2026 | 6.58 | 6.65 | 6.43 | 6.65 | 6.65 | 1.53% | 3,655 |
| Feb 23, 2026 | 6.51 | 6.69 | 6.51 | 6.55 | 6.55 | 0.61% | 739 |
| Feb 20, 2026 | 6.45 | 6.51 | 6.36 | 6.51 | 6.51 | 0.15% | 2,185 |
| Feb 19, 2026 | 6.61 | 6.66 | 6.50 | 6.50 | 6.50 | -1.52% | 9,249 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | -1.64% | 4,604 |
| Feb 17, 2026 | 6.48 | 6.72 | 6.40 | 6.71 | 6.71 | 6.51% | 5,782 |
| Feb 16, 2026 | 6.30 | 6.36 | 6.12 | 6.30 | 6.30 | 0.80% | 5,809 |
| Feb 13, 2026 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | -2.34% | 104,178 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 252 |
| Feb 11, 2026 | 6.40 | 6.48 | 6.26 | 6.40 | 6.40 | 0.95% | 27,071 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.32 | 6.34 | 6.34 | 2.59% | 482 |
| Feb 9, 2026 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | 3.00% | 1,332 |
| Feb 6, 2026 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | -2.91% | 198 |
| Feb 5, 2026 | 6.15 | 6.18 | 6.00 | 6.18 | 6.18 | -0.32% | 48,749 |
| Feb 4, 2026 | 6.18 | 6.27 | 6.00 | 6.20 | 6.20 | - | 33,364 |
| Feb 3, 2026 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | 1.64% | 6,694 |
| Feb 2, 2026 | 6.51 | 6.51 | 5.89 | 6.10 | 6.10 | -1.61% | 23,049 |
| Jan 30, 2026 | 6.34 | 6.34 | 6.20 | 6.20 | 6.20 | -1.27% | 6,445 |
| Jan 29, 2026 | 6.28 | 6.60 | 6.28 | 6.28 | 6.28 | -0.32% | 12,897 |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,697 |
| Jan 27, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 737 |
| Jan 26, 2026 | 6.08 | 6.20 | 6.00 | 6.10 | 6.10 | 0.33% | 2,139 |
| Jan 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.05% | 572 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 10,414 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50% | 98 |
| Jan 20, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.67% | 824 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.84 | 5.94 | 5.94 | -0.17% | 196 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | 735 |
| Jan 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 8 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | - | 3,712 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | 0.51% | 4,205 |
| Jan 12, 2026 | 5.96 | 5.96 | 5.75 | 5.86 | 5.86 | -0.34% | 9,926 |
| Jan 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 458 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 2,783 |
| Jan 7, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 365 |
| Jan 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 537 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | -1.36% | 7,825 |
| Jan 2, 2026 | 5.86 | 6.00 | 5.86 | 5.90 | 5.90 | 1.72% | 10,127 |
| Dec 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 7,341 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.01% | 2,737 |
| Dec 29, 2025 | 5.96 | 5.96 | 5.88 | 5.96 | 5.96 | 1.36% | 4,300 |
| Dec 26, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 541 |
| Dec 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 137 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 220 |