Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 4.790
0.00 (0.00%)
At close: May 5, 2026
ADX:USVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 205 |
| May 4, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | 176 |
| May 1, 2026 | 4.75 | 4.77 | 4.68 | 4.77 | 4.77 | 0.42% | 111 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 635 |
| Apr 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 14 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 27, 2026 | 4.62 | 4.70 | 4.61 | 4.70 | 4.70 | 1.73% | 1,199 |
| Apr 24, 2026 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | -3.14% | 667 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | 116 |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | 56 |
| Apr 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | 19 |
| Apr 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 1,888 |
| Apr 17, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 2.39% | 22,051 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 15, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 2.91% | 420 |
| Apr 14, 2026 | 4.60 | 4.60 | 4.47 | 4.47 | 4.47 | -4.89% | 136 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | 1,451 |
| Apr 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Apr 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Apr 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | 20 |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | 604 |
| Apr 3, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.30% | 2,684 |
| Apr 2, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -4.21% | 188 |
| Apr 1, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 3.71% | 19,907 |
| Mar 31, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 2,164 |
| Mar 30, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 1,337 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 20 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 401 |
| Mar 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.32% | 221 |
| Mar 24, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | 1.11% | 555 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 980 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 17, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | - | 156 |
| Mar 16, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 1,028 |
| Mar 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 48 |
| Mar 11, 2026 | 4.72 | 4.77 | 4.72 | 4.72 | 4.72 | 0.85% | 3,409 |
| 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% | 7,378 |
| 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 |