Chimera Umbrella Fund - Chimera iBoxx US Treasury Bill ETF (ADX:USTBILL)
United Arab Emirates · Delayed Price · Currency is AED 9.20
-0.02 (-0.22%)
At close: Sep 4, 2025
ADX:USTBILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 612 |
| Sep 4, 2025 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.22% | 299 |
| Sep 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Sep 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 531 |
| Sep 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 29, 2025 | 9.20 | 9.26 | 9.20 | 9.20 | 9.20 | - | 1,940 |
| Aug 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,006 |
| Aug 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% | 100 |
| Aug 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% | 1,062 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | 33 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,063 |
| Aug 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | 531 |
| Aug 19, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.65% | 533 |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% | 531 |
| Aug 15, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% | 638 |
| Aug 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2,263 |
| Aug 11, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -0.11% | 1,062 |
| Aug 8, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% | 631 |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% | 531 |
| Aug 6, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 3,127 |
| Aug 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 531 |
| Aug 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Jul 31, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | - | 30 |
| Jul 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | 0.11% | 100 |
| Jul 29, 2025 | 9.11 | 9.11 | 9.11 | 9.20 | 9.11 | - | - |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 1,063 |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 1,594 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 1,063 |
| Jul 23, 2025 | 9.11 | 9.11 | 9.11 | 9.20 | 9.11 | - | - |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 521 |
| Jul 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -0.54% | 6,380 |
| Jul 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 0.54% | 2,659 |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 531 |
| Jul 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -0.65% | 1,817 |
| Jul 15, 2025 | 9.17 | 9.17 | 9.17 | 9.26 | 9.17 | - | - |
| Jul 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | 0.11% | 10 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | 61 |
| Jul 10, 2025 | 9.16 | 9.16 | 9.16 | 9.25 | 9.16 | - | - |
| Jul 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | 561 |
| Jul 8, 2025 | 9.16 | 9.16 | 9.16 | 9.25 | 9.16 | - | - |
| Jul 7, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.16 | 1.65% | 541 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.01 | -1.30% | 3,191 |
| Jul 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.13 | - | 4,891 |
| Jul 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.13 | -0.32% | 2,658 |
| Jul 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | 1,031 |
| Jun 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | 1,131 |