Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 7.52
-0.01 (-0.13%)
At close: Sep 17, 2025
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7.35 | 7.38 | 7.35 | 7.35 | 7.35 | - | 1,201 |
| Aug 13, 2025 | 7.25 | 7.35 | 7.24 | 7.35 | 7.35 | 1.38% | 17,592 |
| Aug 12, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | - | 753 |
| Aug 11, 2025 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.14% | 1,041 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -0.14% | 218 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.54% | 869 |
| Aug 6, 2025 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | -0.28% | 1,805 |
| Aug 5, 2025 | 7.17 | 7.20 | 7.16 | 7.16 | 7.16 | 1.13% | 8,284 |
| Aug 4, 2025 | 7.10 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 1,382 |
| Aug 1, 2025 | 7.15 | 7.21 | 7.09 | 7.10 | 7.10 | -0.70% | 3,302 |
| Jul 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,290 |
| Jul 30, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | - | 1,002 |
| Jul 29, 2025 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | - | 1,932 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | - | 1,556 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | - | 10,476 |
| Jul 24, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.42% | 1,758 |
| Jul 23, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 0.14% | 387 |
| Jul 22, 2025 | 7.10 | 7.11 | 7.05 | 7.11 | 7.11 | 0.14% | 1,883 |
| Jul 21, 2025 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 0.28% | 5,881 |
| Jul 18, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% | 6,409 |
| Jul 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 340 |
| Jul 16, 2025 | 7.04 | 7.05 | 7.03 | 7.03 | 7.03 | 0.14% | 16,868 |
| Jul 15, 2025 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 0.72% | 8,822 |
| Jul 14, 2025 | 6.93 | 6.97 | 6.92 | 6.97 | 6.97 | 0.58% | 24,611 |
| Jul 11, 2025 | 6.93 | 6.93 | 6.92 | 6.93 | 6.93 | - | 2,223 |
| Jul 10, 2025 | 6.88 | 6.93 | 6.57 | 6.93 | 6.93 | 0.73% | 872 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.43% | 2,262 |