Stockscreener 앱 받기
19.33
0.05%
0.010
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.35 | $19.20 | $0.15 | 251,911.0 | +0.05% |
| 2025-05-02 | $19.44 | $19.27 | $0.17 | 211,507.0 | +1.10% |
| 2025-05-01 | $19.20 | $18.92 | $0.2801 | 231,257.0 | +1.33% |
| 2025-04-30 | $18.86 | $18.42 | $0.44 | 141,190.0 | +0.53% |
| 2025-04-29 | $18.81 | $18.54 | $0.2728 | 254,620.0 | +0.59% |
| 2025-04-28 | $18.83 | $18.55 | $0.28 | 342,602.0 | -2.10% |
| 2025-04-25 | $19.11 | $18.90 | $0.21 | 306,457.0 | +1.11% |
| 2025-04-24 | $18.93 | $18.63 | $0.3048 | 243,106.0 | +1.29% |
| 2025-04-23 | $18.94 | $18.54 | $0.405 | 332,978.0 | +2.71% |
| 2025-04-22 | $18.22 | $17.89 | $0.3246 | 275,619.0 | +1.51% |
| 2025-04-21 | $18.10 | $17.62 | $0.48 | 596,058.0 | -1.87% |
| 2025-04-17 | $18.30 | $18.02 | $0.28 | 136,047.0 | +1.00% |
| 2025-04-16 | $18.42 | $17.86 | $0.5591 | 255,450.0 | -2.76% |
| 2025-04-15 | $18.73 | $18.37 | $0.3598 | 186,145.0 | +0.22% |
| 2025-04-14 | $18.73 | $18.42 | $0.305 | 179,461.0 | +0.65% |
| 2025-04-11 | $18.48 | $17.92 | $0.56 | 158,866.0 | +1.27% |
| 2025-04-10 | $18.57 | $17.80 | $0.77 | 386,976.0 | -3.21% |
| 2025-04-09 | $18.73 | $17.01 | $1.72 | 463,073.0 | +9.28% |
| 2025-04-08 | $18.12 | $16.90 | $1.22 | 322,697.0 | +0.12% |
Adams Diversified Equity Fund 주식 (ADX) 연도별 가격 이력
이 심층 분석에서는 Adams Diversified Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adams Diversified Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.44 | $18.92 | $0.5201 | 946,586.0 | +2.49% |
| 2025-04 | $19.35 | $16.50 | $2.85 | 6,837,952.0 | -0.68% |
| 2025-03 | $20.25 | $18.55 | $1.70 | 5,932,692.0 | -5.52% |
| 2025-02 | $21.00 | $19.77 | $1.23 | 5,110,479.0 | -1.95% |
| 2025-01 | $21.49 | $20.12 | $1.36 | 7,142,486.0 | +1.49% |
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.99 | $19.98 | $1.01 | 5,077,490.0 | -1.31% |
| 2024-11 | $22.63 | $20.24 | $2.39 | 7,167,674.0 | -5.03% |
| 2024-10 | $22.09 | $21.12 | $0.97 | 4,333,128.0 | +0.46% |
| 2024-09 | $21.59 | $20.35 | $1.24 | 4,787,648.0 | +0.84% |
| 2024-08 | $21.68 | $19.76 | $1.92 | 5,835,167.0 | -0.47% |
| 2024-07 | $22.48 | $21.20 | $1.29 | 4,079,278.0 | -0.05% |
| 2024-06 | $21.65 | $20.29 | $1.36 | 1,967,656.0 | +5.14% |
| 2024-05 | $20.99 | $18.81 | $2.18 | 4,727,795.0 | +8.32% |
| 2024-04 | $19.60 | $18.36 | $1.24 | 3,555,282.0 | -3.33% |
| 2024-03 | $19.57 | $18.88 | $0.695 | 3,474,061.0 | +2.25% |
| 2024-02 | $19.17 | $18.16 | $1.01 | 3,614,056.0 | +5.12% |
| 2024-01 | $18.45 | $17.18 | $1.27 | 4,160,077.0 | +2.54% |
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.83 | $16.92 | $0.91 | 2,944,574.0 | +4.42% |
| 2023-11 | $17.93 | $16.20 | $1.73 | 4,413,359.0 | +4.82% |
| 2023-10 | $16.99 | $15.80 | $1.18 | 2,953,547.0 | -2.76% |
| 2023-09 | $17.84 | $16.45 | $1.39 | 3,010,977.0 | -5.62% |
| 2023-08 | $17.69 | $16.83 | $0.86 | 3,580,828.0 | -0.40% |
| 2023-07 | $17.71 | $16.70 | $1.01 | 3,031,266.0 | +5.29% |
| 2023-06 | $16.87 | $15.77 | $1.10 | 2,301,891.0 | +6.66% |
| 2023-05 | $15.98 | $15.30 | $0.6799 | 2,899,715.0 | +0.13% |
| 2023-04 | $15.83 | $15.32 | $0.51 | 3,450,822.0 | +1.22% |
| 2023-03 | $15.65 | $14.63 | $1.02 | 4,874,508.0 | +1.37% |
| 2023-02 | $16.08 | $15.20 | $0.88 | 4,552,798.0 | -1.41% |
| 2023-01 | $15.58 | $14.36 | $1.22 | 6,698,864.0 | +7.02% |
0.84%
0.31%
자본화:
|
볼륨(24시간):