Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.660
-0.100 (-2.10%)
At close: Feb 3, 2026
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 39 |
| Dec 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | 20 |
| Dec 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | 290 |
| Dec 22, 2025 | 4.69 | 4.74 | 4.69 | 4.74 | 4.74 | 0.64% | 444 |
| Dec 19, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.70 | 2.84% | 3,011 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57 | -2.76% | 100 |
| Dec 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | -0.21% | 246 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | - | - |
| Dec 15, 2025 | 4.72 | 4.72 | 4.66 | 4.72 | 4.71 | 2.39% | 554 |
| Dec 12, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | -1.50% | 1,911 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 0.86% | 50 |
| Dec 10, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | - | - |
| Dec 9, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.63 | -1.28% | 82 |
| Dec 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | - | 576 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | -0.21% | 2,550 |
| Dec 4, 2025 | 4.70 | 4.71 | 4.65 | 4.71 | 4.70 | -0.21% | 554 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 2.61% | 229 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.59 | 0.44% | 3,549 |
| Nov 27, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.57 | - | - |
| Nov 26, 2025 | 4.65 | 4.65 | 4.58 | 4.58 | 4.57 | -1.51% | 895 |
| Nov 25, 2025 | 4.59 | 4.65 | 4.59 | 4.65 | 4.64 | 0.43% | 1,919 |
| Nov 24, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.62 | -1.70% | 453 |