Chimera UCITS ICAV - Chimera S&P UAE UCITS ETF (ADX:UAED)
United Arab Emirates · Delayed Price · Currency is AED 5.40
-0.05 (-0.92%)
At close: Apr 2, 2026
ADX:UAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |