Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (ADX:UAED)
United Arab Emirates · Delayed Price · Currency is AED 5.72
+0.02 (0.35%)
At close: May 14, 2026
ADX:UAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.72 | 5.72 | 5.64 | 5.72 | 5.72 | 0.35% | 412 |
| May 13, 2026 | 5.73 | 5.77 | 5.70 | 5.70 | 5.70 | -1.38% | 65 |
| May 12, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -0.69% | 543 |
| May 11, 2026 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | -0.17% | 1,982 |
| May 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | 118 |
| May 7, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 1.75% | 244 |
| May 6, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.70% | 863 |
| May 5, 2026 | 5.80 | 5.80 | 5.65 | 5.68 | 5.68 | -2.07% | 3,903 |
| May 4, 2026 | 5.74 | 5.90 | 5.74 | 5.80 | 5.80 | 0.69% | 1,679 |
| May 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 1,521 |
| Apr 30, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.19% | 18,500 |
| Apr 29, 2026 | 5.83 | 5.90 | 5.83 | 5.87 | 5.87 | 0.69% | 6,623 |
| Apr 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | 5,749 |
| Apr 27, 2026 | 5.82 | 5.95 | 5.70 | 5.85 | 5.85 | 1.56% | 6,976 |
| Apr 24, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 0.88% | 6,293 |
| Apr 23, 2026 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | -0.17% | 270 |
| Apr 22, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | 5.72 | -1.04% | 557 |
| Apr 21, 2026 | 5.78 | 5.89 | 5.78 | 5.78 | 5.78 | -0.34% | 2,518 |
| Apr 20, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -1.02% | 2,467 |
| Apr 17, 2026 | 5.83 | 5.86 | 5.77 | 5.86 | 5.86 | 0.34% | 13,761 |
| Apr 16, 2026 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -1.02% | 1,261 |
| Apr 15, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 2.25% | 1,245 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.77 | 5.77 | 5.77 | 1.23% | 3,083 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.66 | 5.70 | 5.70 | -3.39% | 3,709 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 67 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 2,218 |
| Apr 8, 2026 | 5.73 | 6.00 | 5.73 | 5.90 | 5.90 | 9.06% | 10,848 |
| Apr 7, 2026 | 5.44 | 5.48 | 5.41 | 5.41 | 5.41 | - | 661 |
| Apr 6, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 1.31% | 8,208 |
| Apr 3, 2026 | 5.38 | 5.50 | 5.34 | 5.34 | 5.34 | -1.11% | 2,357 |
| Apr 2, 2026 | 5.47 | 5.48 | 5.40 | 5.40 | 5.40 | -0.92% | 2,321 |
| Apr 1, 2026 | 5.50 | 5.56 | 5.45 | 5.45 | 5.45 | - | 2,142 |
| Mar 31, 2026 | 5.40 | 5.49 | 5.40 | 5.45 | 5.45 | 0.18% | 2,942 |
| Mar 30, 2026 | 5.60 | 5.60 | 5.36 | 5.44 | 5.44 | -2.86% | 11,428 |
| Mar 27, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 2,131 |
| Mar 26, 2026 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -2.12% | 524 |
| Mar 25, 2026 | 5.30 | 5.67 | 5.30 | 5.67 | 5.67 | 4.23% | 19,493 |
| Mar 24, 2026 | 5.45 | 5.59 | 5.44 | 5.44 | 5.44 | 1.87% | 11,520 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -2.02% | 10,480 |
| Mar 18, 2026 | 5.40 | 5.50 | 5.38 | 5.45 | 5.45 | 3.81% | 3,566 |
| Mar 17, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 13,275 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.65% | 899 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | -1.67% | 10,866 |
| Mar 12, 2026 | 5.49 | 5.49 | 5.38 | 5.38 | 5.38 | -3.93% | 35,594 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 1.08% | 2,713 |
| Mar 10, 2026 | 5.51 | 5.56 | 5.51 | 5.54 | 5.54 | -1.25% | 7,371 |
| Mar 9, 2026 | 5.61 | 5.69 | 5.59 | 5.61 | 5.61 | -2.26% | 1,327 |
| Mar 6, 2026 | 5.92 | 5.93 | 5.74 | 5.74 | 5.74 | -2.71% | 36,099 |
| 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 |