Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 8.47
+0.08 (0.95%)
At close: May 6, 2026
ADX:USGRWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.40 | 8.47 | 8.40 | 8.43 | 8.43 | 0.48% | 1,428 |
| May 5, 2026 | 8.39 | 8.39 | 8.35 | 8.39 | 8.39 | 0.12% | 523 |
| May 4, 2026 | 8.44 | 8.49 | 8.38 | 8.38 | 8.38 | -0.95% | 1,793 |
| May 1, 2026 | 8.41 | 8.46 | 8.23 | 8.46 | 8.46 | 0.83% | 2,141 |
| Apr 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% | 310 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.20 | 8.37 | 8.37 | 0.36% | 1,751 |
| Apr 28, 2026 | 8.34 | 8.34 | 8.21 | 8.34 | 8.34 | 0.24% | 2,404 |
| Apr 27, 2026 | 8.24 | 8.32 | 8.18 | 8.32 | 8.32 | 1.71% | 4,102 |
| Apr 24, 2026 | 8.13 | 8.19 | 8.10 | 8.18 | 8.18 | 0.62% | 1,381 |
| Apr 23, 2026 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | - | 931 |
| Apr 22, 2026 | 8.13 | 8.13 | 8.08 | 8.13 | 8.13 | - | 1,864 |
| Apr 21, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 0.62% | 173 |
| Apr 20, 2026 | 8.00 | 8.10 | 8.00 | 8.08 | 8.08 | 1.00% | 7,300 |
| Apr 17, 2026 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | -0.50% | 5,025 |
| Apr 16, 2026 | 7.83 | 8.11 | 7.83 | 8.04 | 8.04 | 3.47% | 14,193 |
| Apr 15, 2026 | 7.77 | 7.93 | 7.77 | 7.77 | 7.77 | 0.13% | 6,370 |
| Apr 14, 2026 | 7.76 | 7.76 | 7.56 | 7.76 | 7.76 | 1.17% | 5,755 |
| Apr 13, 2026 | 7.67 | 7.67 | 7.55 | 7.67 | 7.67 | - | 4,651 |
| Apr 10, 2026 | 7.55 | 7.67 | 7.55 | 7.67 | 7.67 | 0.79% | 5,636 |
| Apr 9, 2026 | 7.77 | 7.77 | 7.61 | 7.61 | 7.61 | -1.42% | 262 |
| Apr 8, 2026 | 7.49 | 7.72 | 7.25 | 7.72 | 7.72 | 5.46% | 1,954 |
| Apr 7, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | - | 4,469 |
| Apr 6, 2026 | 7.32 | 7.32 | 7.24 | 7.32 | 7.32 | -0.14% | 4,813 |
| Apr 3, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 281 |
| Apr 2, 2026 | 7.46 | 7.46 | 7.32 | 7.33 | 7.33 | -1.74% | 2,248 |
| Apr 1, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | 5.37% | 3,877 |
| Mar 31, 2026 | 7.05 | 7.15 | 7.05 | 7.08 | 7.08 | 1.14% | 5,481 |
| Mar 30, 2026 | 7.13 | 7.26 | 7.00 | 7.00 | 7.00 | -2.78% | 11,442 |
| Mar 27, 2026 | 7.30 | 7.34 | 7.20 | 7.20 | 7.20 | -2.04% | 5,347 |
| Mar 26, 2026 | 7.51 | 7.51 | 7.35 | 7.35 | 7.35 | - | 3,096 |
| Mar 25, 2026 | 7.46 | 7.46 | 7.35 | 7.35 | 7.35 | -2.00% | 6,173 |
| Mar 24, 2026 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | - | 597 |
| Mar 23, 2026 | 7.51 | 7.51 | 7.40 | 7.50 | 7.50 | -2.09% | 6,567 |
| Mar 18, 2026 | 7.67 | 7.67 | 7.30 | 7.66 | 7.66 | 0.52% | 22,891 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | -0.13% | 1,195 |
| Mar 16, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | -0.39% | 1,365 |
| Mar 13, 2026 | 7.65 | 7.66 | 7.58 | 7.66 | 7.66 | 0.13% | 627 |
| Mar 12, 2026 | 7.66 | 7.66 | 7.62 | 7.65 | 7.65 | -1.03% | 748 |
| Mar 11, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 3.62% | 3,486 |
| Mar 10, 2026 | 7.46 | 7.46 | 7.38 | 7.46 | 7.46 | -1.58% | 2,280 |
| 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 |