Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 7.73
-0.09 (-1.15%)
At close: Oct 23, 2025
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | 0.52% | 1,275 |
| Sep 23, 2025 | 7.69 | 7.69 | 7.66 | 7.69 | 7.69 | 0.92% | 152 |
| Sep 22, 2025 | 7.62 | 7.62 | 7.58 | 7.62 | 7.62 | - | 835 |
| Sep 19, 2025 | 7.62 | 7.62 | 7.61 | 7.62 | 7.62 | - | 904 |
| Sep 18, 2025 | 7.53 | 7.62 | 7.53 | 7.62 | 7.62 | 1.33% | 13,947 |
| Sep 17, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -0.13% | 685 |
| Sep 16, 2025 | 7.53 | 7.53 | 7.48 | 7.53 | 7.53 | 0.13% | 839 |
| Sep 15, 2025 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | -0.13% | 2,964 |
| Sep 12, 2025 | 7.53 | 7.53 | 7.52 | 7.53 | 7.53 | - | 1,999 |
| Sep 11, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | 0.67% | 5,092 |
| Sep 10, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.54% | 874 |
| Sep 9, 2025 | 7.42 | 7.45 | 7.42 | 7.44 | 7.44 | 0.27% | 7,682 |
| Sep 8, 2025 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.41% | 683 |
| Sep 4, 2025 | 7.47 | 7.47 | 7.34 | 7.39 | 7.39 | 0.54% | 8,600 |
| Sep 3, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 2,259 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6,396 |
| Sep 1, 2025 | 7.40 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 6,361 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -0.54% | 10,113 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,626 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | - | 2,531 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,075 |
| Aug 25, 2025 | 7.39 | 7.40 | 7.38 | 7.40 | 7.40 | - | 2,716 |
| Aug 22, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | - | 2,644 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 1,105 |
| Aug 20, 2025 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | - | 12,125 |
| Aug 19, 2025 | 7.40 | 7.45 | 7.39 | 7.45 | 7.45 | 0.68% | 14,570 |
| Aug 18, 2025 | 7.39 | 7.40 | 7.34 | 7.40 | 7.40 | -0.67% | 11,489 |
| Aug 15, 2025 | 7.20 | 7.45 | 7.14 | 7.45 | 7.45 | 1.36% | 13,671 |