Azzad Ethical (ADJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.70
-0.13 (-0.77%)
Aug 22, 2025, 8:05 AM EDT
ADJEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| Aug 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.36% |
| Aug 19, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.12% |
| Aug 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Aug 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.52% |
| Aug 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.77% |
| Aug 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.38% |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% |
| Aug 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.06% |
| Aug 7, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.23% |
| Aug 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.61% |
| Aug 4, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.78% |
| Aug 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.05% |
| Jul 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.38% |
| Jul 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
| Jul 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Jul 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jul 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.05% |
| Jul 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% |
| Jul 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.37% |
| Jul 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.42% |
| Jul 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.24% |
| Jul 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.12% |
| Jul 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.96% |
| Jul 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% |
| Jul 15, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.78% |
| Jul 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.48% |
| Jul 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.07% |
| Jul 10, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.12% |
| Jul 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.60% |
| Jul 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% |
| Jul 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.78% |
| Jul 3, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.45% |
| Jul 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.55% |
| Jul 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.18% |
| Jun 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Jun 27, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Jun 26, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% |
| Jun 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.43% |
| Jun 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.44% |
| Jun 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.88% |
| Jun 20, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% |
| Jun 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Jun 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.13% |
| Jun 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.20% |
| Jun 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% |
| Jun 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% |