Cion Ares Diversified Credit Fund (CADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.85
+0.01 (0.04%)
At close: Jul 9, 2026
CADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.04% |
| Jul 8, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Jul 7, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Jul 6, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Jul 2, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Jul 1, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.08% |
| Jun 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.24% |
| Jun 29, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.75 | - |
| Jun 26, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.75 | -0.08% |
| Jun 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.77 | -0.04% |
| Jun 24, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.78 | -0.08% |
| Jun 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.80 | -0.04% |
| Jun 22, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.81 | -0.04% |
| Jun 18, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.82 | - |
| Jun 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.82 | -0.08% |
| Jun 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.84 | 0.04% |
| Jun 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | - |
| Jun 12, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | -0.08% |
| Jun 11, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | - |
| Jun 10, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | -0.04% |
| Jun 9, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | -0.04% |
| Jun 8, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.87 | -0.04% |
| Jun 5, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | -0.08% |
| Jun 4, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.90 | -0.08% |
| Jun 3, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | -0.08% |
| Jun 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.94 | -0.04% |
| Jun 1, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.95 | -0.04% |
| May 29, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.96 | 0.64% |
| May 28, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.81 | - |
| May 27, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.81 | 0.04% |
| May 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.80 | - |
| May 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.80 | -0.04% |
| May 21, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.81 | - |
| May 20, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.81 | - |
| May 19, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.81 | -0.08% |
| May 18, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.83 | -0.04% |
| May 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.84 | -0.37% |
| May 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | - |
| May 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | -0.04% |
| May 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 23.94 | 0.04% |
| May 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | - |
| May 8, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | - |
| May 7, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | 0.17% |
| May 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 23.89 | 0.08% |
| May 5, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.87 | -0.04% |
| May 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 0.08% |
| May 1, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.86 | -0.04% |
| Apr 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.87 | 0.74% |
| Apr 29, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.69 | -0.04% |
| Apr 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.70 | 0.04% |