Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 8.02
+0.06 (0.75%)
At close: Dec 5, 2025
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.02 | 8.02 | 7.94 | 8.02 | 8.02 | 0.75% | 4,299 |
| Dec 4, 2025 | 7.98 | 8.00 | 7.96 | 7.96 | 7.96 | -0.25% | 819 |
| Dec 3, 2025 | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | 0.38% | 3,243 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 0.13% | 3,298 |
| Nov 27, 2025 | 7.94 | 7.94 | 7.85 | 7.94 | 7.94 | - | 2,290 |
| Nov 26, 2025 | 7.76 | 7.96 | 7.76 | 7.94 | 7.94 | 2.58% | 5,673 |
| Nov 25, 2025 | 7.74 | 7.74 | 7.66 | 7.74 | 7.74 | 1.04% | 4,150 |
| Nov 24, 2025 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | -3.40% | 2,187 |
| Nov 21, 2025 | 7.93 | 7.93 | 7.85 | 7.93 | 7.93 | 2.06% | 1,225 |
| Nov 20, 2025 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | 0.13% | 3,114 |
| Nov 19, 2025 | 7.76 | 7.84 | 7.76 | 7.76 | 7.76 | -2.14% | 4,136 |
| Nov 18, 2025 | 7.93 | 7.93 | 7.84 | 7.93 | 7.93 | 1.15% | 8,502 |
| Nov 17, 2025 | 7.84 | 7.84 | 7.76 | 7.84 | 7.84 | -1.38% | 3,853 |
| Nov 14, 2025 | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | -1.12% | 10,599 |
| Nov 13, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 541 |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% | 211 |
| Nov 11, 2025 | 8.08 | 8.08 | 7.92 | 8.08 | 8.08 | 2.41% | 389 |
| Nov 10, 2025 | 7.89 | 7.89 | 7.87 | 7.89 | 7.89 | -0.75% | 5,570 |
| Nov 7, 2025 | 8.00 | 8.03 | 7.90 | 7.95 | 7.95 | -1.12% | 2,244 |
| Nov 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 569 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.91 | 8.00 | 8.00 | -0.99% | 10,646 |
| Nov 4, 2025 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | -1.70% | 2,585 |
| Nov 3, 2025 | 8.23 | 8.23 | 8.21 | 8.22 | 8.22 | 0.12% | 4,729 |
| Oct 31, 2025 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 0.37% | 1,613 |
| Oct 30, 2025 | 8.18 | 8.18 | 8.10 | 8.18 | 8.18 | 1.49% | 8,077 |
| Oct 29, 2025 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | 0.75% | 8,293 |
| Oct 28, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 2.70% | 7,360 |
| Oct 27, 2025 | 7.86 | 7.86 | 7.78 | 7.79 | 7.79 | 0.52% | 5,120 |
| Oct 24, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | 0.26% | 1,203 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.73 | 7.73 | 7.73 | -1.15% | 5,381 |
| Oct 22, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 386 |
| Oct 21, 2025 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 1.83% | 941 |
| Oct 20, 2025 | 7.62 | 7.66 | 7.54 | 7.66 | 7.66 | -1.29% | 6,725 |
| Oct 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.39% | 1,232 |
| Oct 16, 2025 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 1.18% | 2,898 |
| Oct 15, 2025 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 0.13% | 501 |
| Oct 14, 2025 | 7.63 | 7.66 | 7.63 | 7.63 | 7.63 | - | 1,872 |
| Oct 13, 2025 | 7.63 | 7.63 | 7.55 | 7.63 | 7.63 | -2.05% | 5,692 |
| Oct 10, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.79 | 1.56% | 2,022 |
| Oct 9, 2025 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | -1.16% | 4,008 |
| Oct 8, 2025 | 7.76 | 7.76 | 7.74 | 7.76 | 7.76 | 0.26% | 2,103 |
| Oct 7, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 3,739 |
| Oct 6, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 1.04% | 2,524 |
| Oct 3, 2025 | 7.74 | 8.00 | 7.66 | 7.66 | 7.66 | -3.04% | 3,703 |
| Oct 2, 2025 | 7.76 | 7.90 | 7.74 | 7.90 | 7.90 | 1.80% | 11,379 |
| Oct 1, 2025 | 7.64 | 7.76 | 7.58 | 7.76 | 7.76 | 1.44% | 44,038 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.19% | 1,375 |
| Sep 29, 2025 | 7.56 | 7.56 | 7.50 | 7.56 | 7.56 | -0.26% | 5,340 |
| Sep 26, 2025 | 7.58 | 7.58 | 7.50 | 7.58 | 7.58 | -0.79% | 1,426 |
| Sep 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.16% | 2,416 |