22.64
price down icon0.13%   -0.03
after-market アフターアワーズ: 22.64
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
2025-10-09 $22.77 $22.50 $0.27 218,774.0 -0.13%
2025-10-08 $22.68 $22.50 $0.18 204,759.0 +0.98%
2025-10-07 $22.68 $22.45 $0.23 199,636.0 -0.22%
2025-10-06 $22.56 $22.48 $0.08 166,204.0 -0.04%
2025-10-03 $22.62 $22.46 $0.16 276,229.0 +0.27%
2025-10-02 $22.55 $22.37 $0.18 222,709.0 +0.13%
2025-10-01 $22.49 $22.20 $0.29 163,288.0 +0.54%
2025-09-30 $22.35 $22.16 $0.1898 217,687.0 +0.27%
2025-09-29 $22.34 $22.11 $0.2291 200,662.0 +0.59%
2025-09-26 $22.30 $22.06 $0.2418 187,678.0 +0.45%
2025-09-25 $22.28 $21.91 $0.3663 324,294.0 -1.03%
2025-09-24 $22.52 $22.20 $0.3109 178,728.0 -0.76%
2025-09-23 $22.54 $22.28 $0.2586 211,200.0 -0.18%
2025-09-22 $22.48 $22.40 $0.0754 271,572.0 +0.27%
2025-09-19 $22.40 $22.28 $0.12 316,010.0 +0.77%
2025-09-18 $22.30 $22.22 $0.08 232,035.0 +0.14%
2025-09-17 $22.22 $22.01 $0.21 241,407.0 +0.41%
2025-09-16 $22.25 $22.10 $0.15 174,402.0 -0.67%
2025-09-15 $22.25 $22.15 $0.10 224,990.0 +0.82%
2025-09-12 $22.13 $22.07 $0.06 153,522.0 -0.27%
2025-09-11 $22.13 $22.00 $0.13 222,021.0 +0.87%
2025-09-10 $21.98 $21.84 $0.1385 123,432.0 +0.64%
2025-09-09 $21.83 $21.72 $0.1121 136,038.0 +0.23%

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
2025-10 $22.77 $22.20 $0.57 1,670,362.0 +1.52%
2025-09 $22.54 $21.43 $1.11 4,846,158.0 +2.81%
2025-08 $22.07 $21.11 $0.96 4,622,706.0 +0.42%
2025-07 $22.25 $21.48 $0.77 6,454,723.0 -0.51%
2025-06 $21.80 $20.34 $1.46 6,107,323.0 +6.21%
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
$15.83
price down icon 0.25%
closed_end_fund_equity GDV
$27.06
price down icon 0.73%
closed_end_fund_equity UTF
$24.27
price down icon 1.02%
closed_end_fund_equity CLM
$8.47
price down icon 0.12%
closed_end_fund_equity KYN
$12.10
price down icon 1.31%
大文字化:     |  ボリューム (24 時間):