Chimera S&P US Shariah Growth ETF (ADX:USGRWTH)
United Arab Emirates · Delayed Price · Currency is AED 8.90
-0.04 (-0.45%)
At close: Nov 2, 2026
ADX:USGRWTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.45% | 7,279 |
| Oct 30, 2026 | 8.99 | 8.99 | 8.91 | 8.94 | 8.94 | -1.97% | 69,918 |
| Oct 29, 2026 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | -0.65% | 852 |
| Oct 28, 2026 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | 0.88% | 1,769 |
| Oct 27, 2026 | 9.09 | 9.10 | 9.06 | 9.10 | 9.10 | 0.11% | 21,624 |
| Oct 26, 2026 | 9.10 | 9.10 | 9.08 | 9.09 | 9.09 | -0.33% | 16,779 |
| Oct 23, 2026 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | -0.33% | 7,808 |
| Oct 22, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.76% | 10,518 |
| Oct 21, 2026 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | - | 14,770 |
| Oct 20, 2026 | 9.19 | 9.23 | 9.17 | 9.22 | 9.22 | 0.33% | 19,029 |
| Oct 19, 2026 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | -1.08% | 22,583 |
| Oct 16, 2026 | 9.27 | 9.29 | 9.26 | 9.29 | 9.29 | 0.87% | 2,820 |
| Oct 15, 2026 | 9.25 | 9.25 | 9.20 | 9.21 | 9.21 | -2.33% | 15,949 |
| Oct 14, 2026 | 9.42 | 9.44 | 9.42 | 9.43 | 9.43 | 0.64% | 6,237 |
| Oct 13, 2026 | 9.35 | 9.37 | 9.31 | 9.37 | 9.37 | -0.43% | 23,140 |
| Oct 12, 2026 | 9.39 | 9.42 | 9.37 | 9.41 | 9.41 | 0.21% | 9,244 |
| Oct 9, 2026 | 9.40 | 9.40 | 9.35 | 9.39 | 9.39 | -0.11% | 627 |
| Oct 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% | 9,814 |
| Oct 7, 2026 | 9.41 | 9.43 | 9.38 | 9.38 | 9.38 | -0.32% | 16,508 |
| Oct 6, 2026 | 9.39 | 9.41 | 9.39 | 9.41 | 9.41 | 1.40% | 1,612 |
| Oct 5, 2026 | 9.28 | 9.32 | 9.28 | 9.28 | 9.28 | 0.22% | 13,455 |
| Oct 2, 2026 | 9.26 | 9.26 | 9.23 | 9.26 | 9.26 | - | 6,189 |
| Oct 1, 2026 | 9.31 | 9.31 | 9.24 | 9.26 | 9.26 | 0.33% | 49,609 |
| Sep 30, 2026 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | - | 1,176 |
| Sep 29, 2026 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | - | 14,892 |
| Sep 28, 2026 | 9.26 | 9.26 | 9.21 | 9.23 | 9.23 | -0.75% | 5,876 |
| Sep 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.64% | 7,341 |
| Sep 24, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | -2.03% | 8,023 |
| Sep 23, 2026 | 9.31 | 9.34 | 9.31 | 9.34 | 9.34 | 0.43% | 1,490 |
| Sep 22, 2026 | 9.27 | 9.31 | 9.26 | 9.30 | 9.30 | 1.31% | 13,249 |
| Sep 21, 2026 | 9.13 | 9.18 | 9.13 | 9.18 | 9.18 | 0.55% | 39,949 |
| Sep 18, 2026 | 9.08 | 9.13 | 9.08 | 9.13 | 9.13 | 1.56% | 7,144 |
| Sep 17, 2026 | 8.93 | 9.00 | 8.93 | 8.99 | 8.99 | 0.78% | 214,514 |
| Sep 16, 2026 | 8.92 | 8.96 | 8.92 | 8.92 | 8.92 | - | 2,199 |
| Sep 15, 2026 | 8.92 | 8.94 | 8.92 | 8.92 | 8.92 | 0.68% | 1,698 |
| Sep 14, 2026 | 8.95 | 8.96 | 8.86 | 8.86 | 8.86 | -1.34% | 11,068 |
| Sep 11, 2026 | 8.96 | 8.98 | 8.95 | 8.98 | 8.98 | -0.11% | 1,063 |
| Sep 10, 2026 | 8.98 | 8.99 | 8.97 | 8.99 | 8.99 | 0.11% | 2,235 |
| Sep 9, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -0.44% | 724 |
| Sep 8, 2026 | 9.02 | 9.05 | 9.02 | 9.02 | 9.02 | 0.11% | 20,122 |
| Sep 7, 2026 | 9.06 | 9.07 | 9.01 | 9.01 | 9.01 | -0.99% | 11,301 |
| Sep 4, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 1.34% | 6,611 |
| Sep 3, 2026 | 8.93 | 9.00 | 8.93 | 8.98 | 8.98 | 1.35% | 7,916 |
| Sep 2, 2026 | 8.87 | 8.93 | 8.86 | 8.86 | 8.86 | -0.67% | 4,592 |
| Sep 1, 2026 | 8.97 | 8.97 | 8.90 | 8.92 | 8.92 | -0.45% | 14,940 |
| Aug 31, 2026 | 8.95 | 8.98 | 8.95 | 8.96 | 8.96 | 0.22% | 28,771 |
| Aug 27, 2026 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 0.45% | 14,673 |
| Aug 26, 2026 | 8.90 | 8.91 | 8.86 | 8.90 | 8.90 | - | 5,000 |
| Aug 25, 2026 | 8.89 | 8.90 | 8.84 | 8.90 | 8.90 | 0.11% | 3,879 |
| Aug 24, 2026 | 8.86 | 8.89 | 8.83 | 8.89 | 8.89 | -0.45% | 3,277 |