Adams Diversified Equity Fund (ADX)

Date: O: H: L: C: Vol:

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

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Oct 30, 2026	$25.83	$25.10	$0.735	365,462	-2.51%
Oct 29, 2026	$25.95	$25.66	$0.2911	222,223	-0.08%
Oct 28, 2026	$25.95	$25.71	$0.245	289,708	+0.47%
Oct 27, 2026	$25.80	$25.50	$0.2999	286,724	+0.86%
Oct 26, 2026	$25.66	$25.33	$0.3261	258,274	+0.95%
Oct 23, 2026	$25.54	$25.27	$0.2723	206,561	-0.63%
Oct 22, 2026	$25.80	$25.40	$0.3999	315,806	-1.70%
Oct 21, 2026	$25.99	$25.75	$0.24	245,901	+0.93%
Oct 20, 2026	$25.81	$25.52	$0.2949	264,727	+0.31%
Oct 19, 2026	$25.72	$25.50	$0.2245	236,119	+0.27%
Oct 16, 2026	$25.94	$25.40	$0.54	278,937	-1.01%
Oct 15, 2026	$25.81	$25.34	$0.47	253,348	+0.55%
Oct 14, 2026	$26.06	$25.57	$0.49	280,420	-1.80%
Oct 13, 2026	$26.22	$26.02	$0.2	192,322	-0.31%
Oct 12, 2026	$26.25	$26.10	$0.15	207,417	+0.11%
Oct 09, 2026	$26.21	$25.81	$0.405	214,190	+1.43%
Oct 08, 2026	$26.04	$25.63	$0.41	216,813	-0.92%
Oct 07, 2026	$26.25	$25.90	$0.3537	201,335	-0.95%
Oct 06, 2026	$26.29	$25.90	$0.39	293,775	+1.62%
Oct 05, 2026	$25.93	$25.75	$0.18	296,503	+0.31%
Oct 02, 2026	$26.00	$25.62	$0.38	188,783	+0.39%
Oct 01, 2026	$25.79	$25.55	$0.2394	224,503	+0.08%

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。

2026年のAdams Diversified Equity Fund (ADX) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Oct, 2026	$26.29	$25.10	$1.20	5,539,851	-1.71%
Sep, 2026	$26.30	$25.21	$1.10	5,257,328	-0.85%
Aug, 2026	$26.56	$25.67	$0.89	5,732,264	+1.45%
Jul, 2026	$26.49	$24.53	$1.96	6,571,397	-0.12%
Jun, 2026	$25.70	$24.26	$1.44	5,950,129	+0.20%
May, 2026	$25.65	$23.88	$1.77	4,657,835	+6.21%
Apr, 2026	$24.74	$22.01	$2.73	6,963,639	+9.68%
Mar, 2026	$23.30	$20.91	$2.39	6,664,915	-5.48%
Feb, 2026	$23.49	$22.65	$0.835	4,612,712	-0.30%
Jan, 2026	$23.69	$22.82	$0.87	6,801,835	-0.39%

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

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$23.45	$22.30	$1.15	5,201,148	+3.13%
Nov, 2025	$23.85	$22.35	$1.50	6,905,728	-2.62%
Oct, 2025	$23.33	$22.10	$1.23	5,977,583	+4.39%
Sep, 2025	$22.54	$21.43	$1.11	4,851,462	+2.81%
Aug, 2025	$22.07	$21.11	$0.96	4,628,788	+0.42%
Jul, 2025	$22.25	$21.48	$0.77	6,690,137	-0.51%
Jun, 2025	$21.80	$20.34	$1.46	6,112,181	+6.21%
May, 2025	$20.61	$18.92	$1.69	4,529,767	+8.38%
Apr, 2025	$19.35	$16.50	$2.85	6,959,784	-0.68%
Mar, 2025	$20.25	$18.55	$1.70	6,346,469	-5.52%
Feb, 2025	$21.00	$19.77	$1.23	5,080,217	-1.95%
Jan, 2025	$21.49	$20.13	$1.36	7,150,941	+1.49%

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

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$20.99	$19.98	$1.01	5,089,845	-1.31%
Nov, 2024	$22.63	$20.24	$2.39	7,184,322	-5.03%
Oct, 2024	$22.09	$21.12	$0.97	4,338,638	+0.46%
Sep, 2024	$21.59	$20.35	$1.24	4,791,764	+0.84%
Aug, 2024	$21.68	$19.76	$1.92	5,847,408	-0.47%
Jul, 2024	$22.49	$21.20	$1.29	4,085,022	-0.05%
Jun, 2024	$21.65	$20.29	$1.36	1,982,192	+5.14%
May, 2024	$20.99	$18.81	$2.18	4,740,485	+8.32%
Apr, 2024	$19.60	$18.36	$1.24	3,557,492	-3.33%
Mar, 2024	$19.57	$18.88	$0.695	3,447,346	+2.25%
Feb, 2024	$19.17	$18.16	$1.01	3,620,093	+5.12%
Jan, 2024	$18.45	$17.18	$1.27	4,165,778	+2.54%

ADXに類似