Azzad Ethical Fund (ADJEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.05
+0.29 (1.96%)
May 5, 2025, 8:05 AM EDT
ADJEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| May 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.96% |
| May 1, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Apr 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.34% |
| Apr 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.62% |
| Apr 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Apr 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| Apr 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.67% |
| Apr 23, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.01% |
| Apr 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.65% |
| Apr 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.72% |
| Apr 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Apr 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.49% |
| Apr 15, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14% |
| Apr 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Apr 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.75% |
| Apr 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.18% |
| Apr 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 10.55% |
| Apr 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.63% |
| Apr 7, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Apr 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -4.79% |
| Apr 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -6.43% |
| Apr 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.36% |
| Apr 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Mar 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Mar 28, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.00% |
| Mar 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.79% |
| Mar 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.50% |
| Mar 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.20% |
| Mar 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.60% |
| Mar 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Mar 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% |
| Mar 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.14% |
| Mar 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.06% |
| Mar 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.68% |
| Mar 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.42% |
| Mar 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.83% |
| Mar 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| Mar 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% |
| Mar 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.49% |
| Mar 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.53% |
| Mar 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.06% |
| Mar 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% |
| Mar 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.78% |
| Mar 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.16% |
| Feb 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.16% |
| Feb 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -2.07% |
| Feb 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.63% |
| Feb 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.38% |
| Feb 24, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |