Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 8.09
+0.09 (1.12%)
At close: Feb 5, 2026
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 7.98 | 7.98 | 7.90 | 7.98 | 7.98 | - | 3,133 |
| Dec 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.53% | 8,435 |
| Dec 22, 2025 | 7.86 | 7.86 | 7.78 | 7.86 | 7.86 | 1.03% | 1,897 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | -0.77% | 2,247 |
| Dec 18, 2025 | 7.90 | 7.92 | 7.84 | 7.84 | 7.84 | -0.76% | 4,589 |
| Dec 17, 2025 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | - | 1,469 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.88 | 7.90 | 7.90 | -1.86% | 16,733 |
| Dec 15, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.50% | 2,880 |
| Dec 12, 2025 | 8.01 | 8.05 | 8.01 | 8.01 | 8.01 | -0.25% | 1,568 |
| Dec 11, 2025 | 8.03 | 8.03 | 8.00 | 8.03 | 8.03 | -0.25% | 191 |
| Dec 10, 2025 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | - | 946 |
| Dec 9, 2025 | 8.04 | 8.05 | 8.00 | 8.05 | 8.05 | 0.88% | 3,083 |
| Dec 8, 2025 | 8.05 | 8.05 | 7.98 | 7.98 | 7.98 | -0.50% | 1,526 |
| 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 |