Azzad Ethical Fund (ADJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
-0.13 (-0.78%)
Jul 16, 2025, 8:05 AM EDT
ADJEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.19% |
| Jun 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.69% |
| Jun 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| Jun 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.38% |
| Jun 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Jun 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% |
| Jun 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.34% |
| Jun 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| May 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| May 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.38% |
| May 28, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.14% |
| May 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.13% |
| May 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.64% |
| May 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| May 21, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.31% |
| May 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% |
| May 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.19% |
| May 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.88% |
| May 15, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.19% |
| May 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.19% |
| May 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.82% |
| May 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 4.21% |
| May 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.08% |
| May 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.33% |
| May 5, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| May 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.96% |