Adams Diversified Equity Fund (ADX) Historical Stock Data
18.72 ↓0.11 (-0.58%)
As of April 25, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, ADX is down -0.18% a day on average. There have been 12 days where Adams Diversified Equity Fund closed green and 18 days where ADX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.54 | 18.72 | ↑$0.18 (0.97%) | 18.52 | 18.74 | 225.95K |
| 2024-04-24 | 18.86 | 18.83 | ↓$0.03 (-0.16%) | 18.78 | 18.88 | 249.96K |
| 2024-04-23 | 18.68 | 18.81 | ↑$0.13 (0.70%) | 18.68 | 18.82 | 152.62K |
| 2024-04-22 | 18.45 | 18.59 | ↑$0.14 (0.76%) | 18.44 | 18.63 | 218.43K |
| 2024-04-19 | 18.57 | 18.39 | ↓$0.18 (-0.97%) | 18.36 | 18.84 | 232.63K |
| 2024-04-18 | 18.78 | 18.60 | ↓$0.18 (-0.96%) | 18.60 | 18.80 | 96.81K |
| 2024-04-17 | 18.97 | 18.74 | ↓$0.23 (-1.21%) | 18.67 | 18.97 | 103.13K |
| 2024-04-16 | 18.75 | 18.84 | ↑$0.09 (0.48%) | 18.75 | 18.92 | 103.40K |
| 2024-04-15 | 19.21 | 18.80 | ↓$0.41 (-2.13%) | 18.80 | 19.24 | 228.36K |
| 2024-04-12 | 19.24 | 19.07 | ↓$0.17 (-0.88%) | 19.01 | 19.24 | 118.82K |
| 2024-04-11 | 19.18 | 19.34 | ↑$0.16 (0.83%) | 19.10 | 19.37 | 96.02K |
| 2024-04-10 | 19.02 | 19.12 | ↑$0.10 (0.53%) | 19.02 | 19.20 | 106.80K |
| 2024-04-09 | 19.34 | 19.30 | ↓$0.04 (-0.21%) | 19.21 | 19.38 | 194.22K |
| 2024-04-08 | 19.31 | 19.29 | ↓$0.02 (-0.10%) | 19.27 | 19.36 | 201.56K |
| 2024-04-05 | 19.13 | 19.25 | ↑$0.12 (0.63%) | 19.12 | 19.34 | 111.57K |
| 2024-04-04 | 19.46 | 19.11 | ↓$0.35 (-1.80%) | 19.11 | 19.52 | 159.45K |
| 2024-04-03 | 19.26 | 19.32 | ↑$0.06 (0.31%) | 19.23 | 19.36 | 103.65K |
| 2024-04-02 | 19.39 | 19.26 | ↓$0.13 (-0.67%) | 19.21 | 19.39 | 170.27K |
| 2024-04-01 | 19.59 | 19.47 | ↓$0.12 (-0.61%) | 19.47 | 19.60 | 118.71K |
| 2024-03-28 | 19.57 | 19.52 | ↓$0.05 (-0.26%) | 19.46 | 19.57 | 127.83K |
| 2024-03-27 | 19.43 | 19.51 | ↑$0.08 (0.41%) | 19.37 | 19.53 | 178.36K |
| 2024-03-26 | 19.41 | 19.35 | ↓$0.06 (-0.31%) | 19.35 | 19.46 | 159.11K |
| 2024-03-25 | 19.51 | 19.45 | ↓$0.06 (-0.31%) | 19.43 | 19.51 | 130.01K |
| 2024-03-22 | 19.47 | 19.51 | ↑$0.04 (0.21%) | 19.46 | 19.56 | 86.54K |
| 2024-03-21 | 19.50 | 19.46 | ↓$0.04 (-0.21%) | 19.43 | 19.57 | 155.95K |
| 2024-03-20 | 19.32 | 19.43 | ↑$0.11 (0.57%) | 19.21 | 19.43 | 169.01K |
| 2024-03-19 | 19.13 | 19.26 | ↑$0.13 (0.68%) | 19.11 | 19.28 | 108.39K |
| 2024-03-18 | 19.22 | 19.19 | ↓$0.03 (-0.16%) | 19.11 | 19.32 | 99.26K |
| 2024-03-15 | 19.14 | 19.08 | ↓$0.06 (-0.31%) | 19.06 | 19.25 | 108.13K |
| 2024-03-14 | 19.50 | 19.26 | ↓$0.24 (-1.23%) | 19.20 | 19.50 | 116.75K |
Create an account or log in to view more rows.
$ADX Tomorrow
$ADX It's coming
load 'em up.
$ADX we need those buyers and volume.
$ADX Free money indeed??
$ADX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ADX 50% chance this will go up or down. I am a professional guys.
$ADX Of course
$ADX what happened
$ADX we finna be at the top yo
$ADX you wanna be a successful trader close your trades green