Skip to main content
logo
Azzad Ethical Fund (ADJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.75
+0.12 (0.68%)
Oct 16, 2026, 8:05 AM EST

ADJEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202617.7517.7517.7517.7517.75-
Oct 15, 202617.7517.7517.7517.7517.750.68%
Oct 14, 202617.6317.6317.6317.6317.63-2.38%
Oct 13, 202618.0618.0618.0618.0618.06-0.44%
Oct 12, 202618.1418.1418.1418.1418.14-1.25%
Oct 9, 202618.3718.3718.3718.3718.371.83%
Oct 8, 202618.0418.0418.0418.0418.04-0.39%
Oct 7, 202618.1118.1118.1118.1118.11-1.42%
Oct 6, 202618.3718.3718.3718.3718.370.77%
Oct 5, 202618.2318.2318.2318.2318.231.00%
Oct 2, 202618.0518.0518.0518.0518.051.06%
Oct 1, 202617.8617.8617.8617.8617.861.82%
Sep 30, 202617.5417.5417.5417.5417.54-0.51%
Sep 29, 202617.6317.6317.6317.6317.630.17%
Sep 28, 202617.6017.6017.6017.6017.60-0.51%
Sep 25, 202617.6917.6917.6917.6917.690.23%
Sep 24, 202617.6517.6517.6517.6517.650.06%
Sep 23, 202617.6417.6417.6417.6417.64-0.28%
Sep 22, 202617.6917.6917.6917.6917.690.57%
Sep 21, 202617.5917.5917.5917.5917.591.85%
Sep 18, 202617.2717.2717.2717.2717.270.47%
Sep 17, 202617.1917.1917.1917.1917.190.41%
Sep 16, 202617.1217.1217.1217.1217.120.29%
Sep 15, 202617.0717.0717.0717.0717.07-0.81%
Sep 14, 202617.2117.2117.2117.2117.210.70%
Sep 10, 202617.0917.0917.0917.0917.09-1.44%
Sep 9, 202617.3417.3417.3417.3417.34-0.74%
Sep 8, 202617.4717.4717.4717.4717.47-0.96%
Sep 4, 202617.6417.6417.6417.6417.64-
Sep 3, 202617.6417.6417.6417.6417.641.20%
Sep 2, 202617.4317.4317.4317.4317.43-0.63%
Sep 1, 202617.5417.5417.5417.5417.54-2.39%
Aug 31, 202617.9717.9717.9717.9717.97-0.22%
Aug 28, 202618.0118.0118.0118.0118.01-1.37%
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%