Chimera S&P US Shariah Value ETF (ADX:USVALUE)
United Arab Emirates · Delayed Price · Currency is AED 5.60
+0.07 (1.27%)
At close: Oct 30, 2026
ADX:USVALUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.27% | 8 |
| Oct 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Oct 28, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | - | 227 |
| Oct 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 5,773 |
| Oct 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.28% | 210 |
| Oct 23, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 0.55% | 91 |
| Oct 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 500 |
| Oct 21, 2026 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -0.18% | 1,556 |
| Oct 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% | 9 |
| Oct 19, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 0.37% | 1,382 |
| Oct 16, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 1.87% | 308 |
| Oct 15, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.93% | 30,098 |
| Oct 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | 1,017 |
| Oct 13, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.75% | 36,937 |
| Oct 12, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 1.14% | 5,519 |
| Oct 9, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | 8 |
| Oct 8, 2026 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | - | 8,306 |
| Oct 7, 2026 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 1.54% | 23,552 |
| Oct 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Oct 5, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 1,442 |
| Oct 2, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 0.19% | 12,549 |
| Oct 1, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -0.19% | 21,278 |
| Sep 30, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 0.19% | 18,444 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.76% | 528 |
| Sep 28, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.97% | 12,732 |
| Sep 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | 29,175 |
| Sep 24, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | -0.39% | 19,919 |
| Sep 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | 201 |
| Sep 22, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 2,220 |
| Sep 21, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | -0.19% | 297 |
| Sep 18, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 0.19% | 348 |
| Sep 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | 660 |
| Sep 16, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 0.58% | 27 |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,414 |
| Sep 14, 2026 | 5.18 | 5.20 | 5.17 | 5.20 | 5.20 | 0.78% | 797 |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 100 |
| Sep 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Sep 9, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | -0.19% | 19 |
| Sep 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% | 12,000 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | 725 |
| Sep 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% | 760 |
| Sep 2, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -0.77% | 590 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 327 |
| Aug 31, 2026 | 5.22 | 5.24 | 5.21 | 5.22 | 5.22 | 0.58% | 18,684 |
| Aug 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 192 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 278 |
| Aug 25, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 5,586 |
| Aug 24, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.78% | 957 |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% | 2,000 |