Skip to main content
logo
Azzad Ethical Fund (ADJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
+0.15 (0.84%)
Aug 27, 2026, 8:05 AM EST

ADJEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202618.2618.2618.2618.2618.261.61%
Aug 26, 202617.9717.9717.9717.9717.970.84%
Aug 25, 202617.8217.8217.8217.8217.82-0.11%
Aug 24, 202617.8417.8417.8417.8417.84-1.00%
Aug 21, 202618.0218.0218.0218.0218.020.61%
Aug 20, 202617.9117.9117.9117.9117.91-1.27%
Aug 19, 202618.1418.1418.1418.1418.14-0.66%
Aug 18, 202618.2618.2618.2618.2618.26-1.88%
Aug 17, 202618.6118.6118.6118.6118.61-0.16%
Aug 14, 202618.6418.6418.6418.6418.64-0.21%
Aug 13, 202618.6818.6818.6818.6818.680.38%
Aug 12, 202618.6118.6118.6118.6118.610.49%
Aug 11, 202618.5218.5218.5218.5218.520.16%
Aug 10, 202618.4918.4918.4918.4918.49-0.38%
Aug 7, 202618.5618.5618.5618.5618.562.20%
Aug 6, 202618.1618.1618.1618.1618.16-0.82%
Aug 5, 202618.3118.3118.3118.3118.31-0.27%
Aug 4, 202618.3618.3618.3618.3618.362.80%
Aug 3, 202617.8617.8617.8617.8617.861.82%
Jul 31, 202617.5417.5417.5417.5417.540.92%
Jul 30, 202617.3817.3817.3817.3817.381.22%
Jul 29, 202617.1717.1717.1717.1717.17-1.83%
Jul 28, 202617.4917.4917.4917.4917.49-0.11%
Jul 27, 202617.5117.5117.5117.5117.511.21%
Jul 24, 202617.3017.3017.3017.3017.30-0.52%
Jul 23, 202617.3917.3917.3917.3917.39-0.23%
Jul 22, 202617.4317.4317.4317.4317.43-0.97%
Jul 21, 202617.6017.6017.6017.6017.600.63%
Jul 20, 202617.4917.4917.4917.4917.49-0.29%
Jul 17, 202617.5417.5417.5417.5417.54-1.24%
Jul 16, 202617.7617.7617.7617.7617.76-0.28%
Jul 15, 202617.8117.8117.8117.8117.81-0.78%
Jul 14, 202617.9517.9517.9517.9517.950.56%
Jul 13, 202617.8517.8517.8517.8517.85-0.78%
Jul 10, 202617.9917.9917.9917.9917.99-0.50%
Jul 9, 202618.0818.0818.0818.0818.081.52%
Jul 8, 202617.8117.8117.8117.8117.81-0.34%
Jul 7, 202617.8717.8717.8717.8717.87-1.22%
Jul 6, 202618.0918.0918.0918.0918.090.84%
Jul 2, 202617.9417.9417.9417.9417.94-1.27%
Jul 1, 202618.1718.1718.1718.1718.17-1.20%
Jun 30, 202618.3918.3918.3918.3918.391.38%
Jun 29, 202618.1418.1418.1418.1418.141.06%
Jun 26, 202617.9517.9517.9517.9517.95-0.39%
Jun 25, 202618.0218.0218.0218.0218.021.12%
Jun 24, 202617.8217.8217.8217.8217.820.79%
Jun 23, 202617.6817.6817.6817.6817.68-2.48%
Jun 22, 202618.1318.1318.1318.1318.130.55%
Jun 18, 202618.0318.0318.0318.0318.031.75%
Jun 17, 202617.7217.7217.7217.7217.72-1.34%