Skip to main content
logo
Azzad Ethical Fund (ADJEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.81
-0.06 (-0.34%)
Jul 9, 2026, 8:05 AM EST

ADJEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.8117.8117.8117.81--
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%
Jun 16, 202617.9617.9617.9617.9617.96-1.59%
Jun 15, 202618.2518.2518.2518.2518.251.84%
Jun 12, 202617.9217.9217.9217.9217.920.67%
Jun 11, 202617.8017.8017.8017.8017.802.95%
Jun 10, 202617.2917.2917.2917.2917.29-2.32%
Jun 9, 202617.7017.7017.7017.7017.70-0.06%
Jun 8, 202617.7117.7117.7117.7117.710.68%
Jun 5, 202617.5917.5917.5917.5917.59-3.72%
Jun 4, 202618.2718.2718.2718.2718.270.50%
Jun 3, 202618.1818.1818.1818.1818.18-0.38%
Jun 2, 202618.2518.2518.2518.2518.250.94%
Jun 1, 202618.0818.0818.0818.0818.081.69%
May 29, 202617.7817.7817.7817.7817.780.28%
May 28, 202617.7317.7317.7317.7317.731.55%
May 27, 202617.4617.4617.4617.4617.46-1.13%
May 26, 202617.6617.6617.6617.6617.661.44%
May 22, 202617.4117.4117.4117.4117.411.10%
May 21, 202617.2217.2217.2217.2217.220.82%
May 20, 202617.0817.0817.0817.0817.081.67%
May 19, 202616.8016.8016.8016.8016.80-0.94%
May 18, 202616.9616.9616.9616.9616.96-0.64%
May 15, 202617.0717.0717.0717.0717.07-1.22%
May 14, 202617.2817.2817.2817.2817.280.88%
May 13, 202617.1317.1317.1317.1317.130.53%
May 12, 202617.0417.0417.0417.0417.04-1.05%
May 11, 202617.2217.2217.2217.2217.220.35%
May 8, 202617.1617.1617.1617.1617.16-0.92%
May 7, 202617.3217.3217.3217.3217.32-
May 6, 202617.3217.3217.3217.3217.321.11%
May 5, 202617.1317.1317.1317.1317.131.06%
May 4, 202616.9516.9516.9516.9516.950.18%
May 1, 202616.9216.9216.9216.9216.920.71%
Apr 30, 202616.8016.8016.8016.8016.802.19%
Apr 29, 202616.4416.4416.4416.4416.44-0.48%
Apr 28, 202616.5216.5216.5216.5216.52-1.78%