Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 7.71
-0.06 (-0.77%)
At close: Mar 6, 2026
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.64 | 7.64 | 7.40 | 7.58 | 7.58 | -1.69% | 1,405 |
| Mar 6, 2026 | 7.64 | 7.71 | 7.63 | 7.71 | 7.71 | -0.77% | 11,920 |
| Mar 5, 2026 | 8.09 | 8.09 | 7.77 | 7.77 | 7.77 | 2.24% | 518 |
| Mar 4, 2026 | 7.74 | 7.93 | 7.60 | 7.60 | 7.60 | -1.81% | 5,905 |
| Feb 27, 2026 | 7.91 | 7.93 | 7.74 | 7.74 | 7.74 | -2.15% | 3,578 |
| Feb 26, 2026 | 7.91 | 7.91 | 7.70 | 7.91 | 7.91 | 1.15% | 6,742 |
| Feb 25, 2026 | 7.78 | 7.82 | 7.75 | 7.82 | 7.82 | 0.26% | 1,366 |
| Feb 24, 2026 | 7.87 | 8.09 | 7.80 | 7.80 | 7.80 | -0.64% | 17,759 |
| Feb 23, 2026 | 7.84 | 8.00 | 7.84 | 7.85 | 7.85 | 1.95% | 8,040 |
| Feb 20, 2026 | 7.64 | 7.80 | 7.64 | 7.70 | 7.70 | -1.28% | 1,916 |
| Feb 19, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 3,687 |
| Feb 18, 2026 | 7.82 | 7.82 | 7.68 | 7.70 | 7.70 | -0.90% | 11,164 |
| Feb 17, 2026 | 7.75 | 7.88 | 7.68 | 7.77 | 7.77 | -0.38% | 16,007 |
| Feb 16, 2026 | 7.77 | 7.85 | 7.70 | 7.80 | 7.80 | 0.39% | 2,115 |
| Feb 13, 2026 | 7.84 | 7.88 | 7.77 | 7.77 | 7.77 | -1.52% | 21,865 |
| Feb 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% | 941 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.79 | 7.79 | 7.79 | -1.64% | 415 |
| Feb 10, 2026 | 8.31 | 8.31 | 7.92 | 7.92 | 7.92 | - | 10,062 |
| Feb 9, 2026 | 8.08 | 8.50 | 7.92 | 7.92 | 7.92 | -1.00% | 41,285 |
| Feb 6, 2026 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | -1.11% | 6,003 |
| Feb 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 271 |
| Feb 4, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 859 |
| Feb 3, 2026 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | 0.63% | 1,253 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 7,678 |
| Jan 30, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | -0.24% | 2,788 |
| Jan 29, 2026 | 8.00 | 8.22 | 8.00 | 8.22 | 8.22 | 3.27% | 4,372 |
| Jan 28, 2026 | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | -1.00% | 8,836 |
| Jan 27, 2026 | 7.96 | 8.04 | 7.85 | 8.04 | 8.04 | 0.88% | 3,154 |
| Jan 26, 2026 | 7.87 | 7.98 | 7.84 | 7.97 | 7.97 | 1.27% | 1,454 |
| Jan 23, 2026 | 7.84 | 7.87 | 7.76 | 7.87 | 7.87 | 0.38% | 11,856 |
| Jan 22, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 1,174 |
| Jan 21, 2026 | 7.84 | 7.84 | 7.75 | 7.84 | 7.84 | - | 19,262 |
| Jan 20, 2026 | 7.84 | 7.84 | 7.70 | 7.84 | 7.84 | 0.13% | 1,665 |
| Jan 19, 2026 | 7.96 | 7.96 | 7.83 | 7.83 | 7.83 | -1.63% | 4,026 |
| Jan 16, 2026 | 7.95 | 7.96 | 7.87 | 7.96 | 7.96 | - | 2,373 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.90 | 7.96 | 7.96 | - | 2,229 |
| Jan 14, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.25% | 7,492 |
| Jan 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 681 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -1.24% | 404 |
| Jan 9, 2026 | 8.09 | 8.09 | 7.72 | 8.08 | 8.08 | 0.25% | 58,810 |
| Jan 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | 5,102 |
| Jan 7, 2026 | 8.00 | 8.04 | 7.98 | 8.04 | 8.04 | 0.50% | 15,317 |
| Jan 6, 2026 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -0.74% | 1,183 |
| Jan 5, 2026 | 7.89 | 8.06 | 7.89 | 8.06 | 8.06 | -0.25% | 662 |
| Jan 2, 2026 | 7.92 | 8.08 | 7.92 | 8.08 | 8.08 | -0.62% | 3,451 |
| Dec 31, 2025 | 8.13 | 8.13 | 8.00 | 8.13 | 8.13 | 0.37% | 1,302 |
| Dec 30, 2025 | 8.06 | 8.10 | 7.98 | 8.10 | 8.10 | -0.12% | 2,696 |
| Dec 29, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.50% | 2,577 |
| Dec 26, 2025 | 7.99 | 8.07 | 7.99 | 8.07 | 8.07 | 1.13% | 9,970 |
| Dec 25, 2025 | 7.98 | 7.98 | 7.97 | 7.98 | 7.98 | - | 1,298 |