Stockscreener 앱 받기
22.43
0.13%
0.03
시간 외 거래:
22.45
0.02
+0.09%
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $22.53 | $22.01 | $0.5198 | 195,946.0 | +0.13% |
| 2026-04-01 | $22.49 | $22.04 | $0.45 | 340,540.0 | +2.33% |
| 2026-03-31 | $21.89 | $21.10 | $0.79 | 337,301.0 | +4.04% |
| 2026-03-30 | $21.56 | $20.91 | $0.6499 | 387,135.0 | -1.27% |
| 2026-03-27 | $21.69 | $21.27 | $0.4182 | 272,071.0 | -2.25% |
| 2026-03-26 | $22.20 | $21.76 | $0.4399 | 261,802.0 | -1.85% |
| 2026-03-25 | $22.43 | $22.08 | $0.3479 | 243,074.0 | +0.05% |
| 2026-03-24 | $22.22 | $21.98 | $0.2358 | 338,311.0 | +0.54% |
| 2026-03-23 | $22.59 | $22.00 | $0.59 | 524,308.0 | +0.00% |
| 2026-03-20 | $22.37 | $21.91 | $0.46 | 417,451.0 | -1.30% |
| 2026-03-19 | $22.48 | $22.30 | $0.185 | 250,992.0 | -0.71% |
| 2026-03-18 | $22.84 | $22.52 | $0.3199 | 216,735.0 | -0.88% |
| 2026-03-17 | $22.79 | $22.64 | $0.1545 | 224,184.0 | +0.84% |
| 2026-03-16 | $22.75 | $22.53 | $0.2159 | 220,514.0 | +0.45% |
| 2026-03-13 | $22.78 | $22.36 | $0.4199 | 204,043.0 | -0.58% |
| 2026-03-12 | $22.95 | $22.57 | $0.3756 | 219,304.0 | -2.00% |
| 2026-03-11 | $23.09 | $22.85 | $0.24 | 177,837.0 | +0.26% |
| 2026-03-10 | $23.09 | $22.74 | $0.35 | 449,515.0 | +0.31% |
| 2026-03-09 | $22.92 | $22.37 | $0.55 | 628,944.0 | +0.44% |
| 2026-03-06 | $22.96 | $22.75 | $0.21 | 278,473.0 | -1.04% |
| 2026-03-05 | $23.24 | $22.92 | $0.32 | 251,765.0 | -0.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $22.53 | $22.01 | $0.5198 | 732,432.0 | +2.47% |
| 2026-03 | $23.30 | $20.91 | $2.39 | 6,650,531.0 | -5.48% |
| 2026-02 | $23.48 | $22.65 | $0.835 | 4,594,040.0 | -0.30% |
| 2026-01 | $23.69 | $22.82 | $0.87 | 6,760,089.0 | -0.39% |
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.45 | $22.30 | $1.15 | 5,193,812.0 | +3.13% |
| 2025-11 | $23.85 | $22.35 | $1.50 | 6,897,270.0 | -2.62% |
| 2025-10 | $23.33 | $22.10 | $1.23 | 5,967,498.0 | +4.39% |
| 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% |
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% |
0.19%
0.15%
자본화:
|
볼륨(24시간):