Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.730
-0.090 (-1.87%)
At close: Nov 3, 2025
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | 200 |
| Sep 23, 2025 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.63% | 462 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | - | 354 |
| Sep 19, 2025 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | -0.21% | 1,299 |
| Sep 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | 374 |
| Sep 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 44 |
| Sep 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 258 |
| Sep 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 2 |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 8, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 482 |
| Sep 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Sep 3, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | - | 1,417 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.63% | 19 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 0.63% | 12,749 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.42% | 184 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.63% | 47 |