Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.700
-0.010 (-0.21%)
At close: Dec 5, 2025
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 2,550 |
| Dec 4, 2025 | 4.70 | 4.71 | 4.65 | 4.71 | 4.71 | -0.21% | 554 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | 229 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | 3,549 |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 26, 2025 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -1.51% | 895 |
| Nov 25, 2025 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.43% | 1,919 |
| Nov 24, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.63 | -1.70% | 453 |
| Nov 21, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | -0.21% | 115 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.64% | 35 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Nov 17, 2025 | 4.66 | 4.72 | 4.66 | 4.69 | 4.69 | -1.26% | 721 |
| Nov 14, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 1.06% | 90 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 425 |
| Nov 12, 2025 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | 1.74% | 4,791 |
| Nov 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Nov 10, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.86% | 723 |
| Nov 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 20 |
| Nov 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 1,042 |
| Nov 5, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | -0.64% | 4,818 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.85% | 410 |
| Nov 3, 2025 | 4.74 | 4.78 | 4.73 | 4.73 | 4.73 | -1.87% | 1,573 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% | 1,396 |
| Oct 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | 6 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 4,501 |
| Oct 28, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 1.04% | 5,708 |
| Oct 27, 2025 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | - | 488 |
| Oct 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 22, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 0.21% | 195 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.49% | 160 |
| Oct 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% | 428 |
| Oct 17, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Oct 16, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.42% | 139 |
| Oct 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 84 |
| Oct 14, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 296 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | -1.05% | 1,372 |
| Oct 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 123 |
| Oct 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 7, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 0.42% | 155 |
| Oct 6, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.63% | 854 |
| Oct 3, 2025 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 1.91% | 236 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.47% | 292 |
| Oct 1, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 499 |
| Sep 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 29 |
| Sep 29, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | 1,333 |
| Sep 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.21% | 125 |
| Sep 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 5 |