loading

Adams Diversified Equity Fund (ADX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $21.60 $21.34 $0.2599 432,195.0 +0.42%
2025-06-26 $21.50 $21.33 $0.1698 361,391.0 +0.71%
2025-06-25 $21.32 $21.19 $0.1299 277,641.0 +0.14%
2025-06-24 $21.23 $21.01 $0.225 308,455.0 +1.34%
2025-06-23 $20.97 $20.65 $0.3199 354,210.0 +1.06%
2025-06-20 $21.00 $20.66 $0.34 278,655.0 -0.24%
2025-06-18 $20.94 $20.71 $0.2284 275,829.0 +0.00%
2025-06-17 $20.89 $20.70 $0.1891 234,726.0 -0.62%
2025-06-16 $20.95 $20.78 $0.17 256,922.0 +0.82%
2025-06-13 $20.87 $20.66 $0.2099 259,159.0 -0.62%
2025-06-12 $21.03 $20.81 $0.22 430,148.0 +0.00%
2025-06-11 $20.99 $20.80 $0.1899 300,666.0 -0.43%
2025-06-10 $21.05 $20.88 $0.17 307,439.0 +0.29%
2025-06-09 $21.21 $20.88 $0.335 633,649.0 +0.48%
2025-06-06 $20.79 $20.63 $0.16 226,972.0 +0.92%
2025-06-05 $20.68 $20.50 $0.18 283,571.0 +0.15%
2025-06-04 $20.69 $20.53 $0.16 195,346.0 +0.00%
2025-06-03 $20.69 $20.51 $0.1784 197,321.0 +0.24%
2025-06-02 $20.57 $20.34 $0.23 206,948.0 +0.34%
2025-05-30 $20.61 $20.32 $0.29 316,871.0 -0.15%

Adams Diversified Equity Fund (ADX) 株の年ごとの株価履歴

この詳細な分析では、Adams Diversified Equity Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adams Diversified Equity Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdams Diversified Equity Fund (ADX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $21.60 $20.34 $1.26 6,253,438.0 +5.09%
2025-05 $20.61 $18.92 $1.69 4,527,470.0 +8.38%
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%

2024年のAdams Diversified Equity Fund (ADX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のAdams Diversified Equity Fund (ADX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
closed_end_fund_equity ETY
$15.45
price up icon 0.72%
closed_end_fund_equity UTF
$26.65
price up icon 0.34%
closed_end_fund_equity GDV
$25.76
price up icon 0.43%
closed_end_fund_equity KYN
$12.59
price up icon 0.72%
closed_end_fund_equity CLM
$7.98
price up icon 0.38%
大文字化:     |  ボリューム (24 時間):