Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.720
0.00 (0.00%)
At close: Sep 12, 2025
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | - | 255 |
| Aug 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 25, 2025 | 4.75 | 4.80 | 4.75 | 4.76 | 4.76 | 0.21% | 992 |
| Aug 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 200 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 20, 2025 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -1.67% | 138 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 0.21% | 151 |
| Aug 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | 472 |
| Aug 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 400 |
| Aug 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 198 |
| Aug 13, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.63% | 4,090 |
| Aug 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 11, 2025 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | -0.42% | 480 |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.63% | 50 |
| Aug 7, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 190 |
| Aug 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 450 |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.46% | 411 |
| Aug 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 237 |
| Jul 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.49% | 7,500 |
| Jul 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 106 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.67 | 4.70 | 4.70 | -0.42% | 667 |
| Jul 28, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 1.07% | 433 |
| Jul 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 147 |
| Jul 24, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.21% | 220 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.65% | 117 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -0.64% | 433 |
| Jul 21, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.64% | 364 |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.52% | 7,260 |
| Jul 17, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.22% | 350 |
| Jul 16, 2025 | 4.62 | 4.63 | 4.60 | 4.63 | 4.63 | -0.43% | 10,664 |
| Jul 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 10 |
| Jul 14, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.87% | 13,430 |
| Jul 11, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.65% | 94 |
| Jul 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 20 |
| Jul 9, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.43% | 762 |
| Jul 8, 2025 | 4.58 | 4.65 | 4.42 | 4.60 | 4.60 | 0.44% | 19,836 |
| Jul 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 319 |