Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.680
0.00 (0.00%)
At close: Mar 10, 2026
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2,710 |
| Mar 9, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.68 | -2.70% | 627 |
| Mar 6, 2026 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | -1.43% | 157 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Mar 4, 2026 | 4.77 | 5.00 | 4.77 | 4.88 | 4.88 | 2.31% | 1,583 |
| Feb 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 26, 2026 | 4.77 | 4.77 | 4.71 | 4.77 | 4.77 | -1.45% | 472 |
| Feb 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | 439 |
| Feb 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.84% | 7,310 |
| Feb 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.13% | 308 |
| Feb 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Feb 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 502 |
| Feb 18, 2026 | 4.72 | 4.78 | 4.69 | 4.69 | 4.69 | -2.09% | 3,566 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Feb 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 1,346 |
| Feb 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | 1 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 1,060 |
| Feb 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 39 |
| Feb 10, 2026 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | -0.21% | 350 |
| Feb 9, 2026 | 4.76 | 4.95 | 4.76 | 4.85 | 4.85 | 2.75% | 812 |
| Feb 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Feb 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 20 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | 216 |
| Feb 3, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -2.10% | 341 |
| Feb 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | 1,325 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.64% | 306 |
| Jan 29, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.04% | 292 |
| Jan 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | 781 |
| Jan 27, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 1.06% | 412 |
| Jan 26, 2026 | 4.73 | 4.73 | 4.66 | 4.73 | 4.73 | 0.42% | 2,876 |
| Jan 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Jan 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.05% | 20 |
| Jan 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 19, 2026 | 4.76 | 4.76 | 4.67 | 4.76 | 4.76 | - | 2,042 |
| Jan 16, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 2.15% | 1,118 |
| Jan 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 204 |
| Jan 14, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.69% | 2,366 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 222 |
| Jan 12, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | - | 456 |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 586 |
| Jan 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 7, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 2.16% | 1,332 |
| Jan 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% | 1,004 |
| Jan 5, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 1.07% | 451 |
| Jan 2, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | -2.10% | 246 |
| Dec 31, 2025 | 4.75 | 4.76 | 4.67 | 4.76 | 4.76 | 0.85% | 300 |
| Dec 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,520 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 501 |
| Dec 26, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | - | 708 |