Stockscreener 앱 받기
26.28
0.92%
0.22
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $26.40 | $26.18 | $0.225 | 294,941.0 | +0.94% |
| 2026-07-20 | $26.27 | $26.05 | $0.22 | 245,154.0 | +0.35% |
| 2026-07-17 | $26.07 | $25.80 | $0.268 | 295,382.0 | -0.88% |
| 2026-07-16 | $26.29 | $26.03 | $0.26 | 265,986.0 | +0.08% |
| 2026-07-15 | $26.31 | $26.15 | $0.16 | 248,347.0 | +0.27% |
| 2026-07-14 | $26.15 | $25.96 | $0.19 | 229,162.0 | +0.58% |
| 2026-07-13 | $26.14 | $25.88 | $0.2599 | 261,050.0 | -0.57% |
| 2026-07-10 | $26.17 | $25.60 | $0.5674 | 245,836.0 | +0.73% |
| 2026-07-09 | $26.00 | $25.61 | $0.39 | 360,594.0 | +1.45% |
| 2026-07-08 | $25.73 | $25.46 | $0.2677 | 236,116.0 | -1.01% |
| 2026-07-07 | $25.84 | $25.60 | $0.2361 | 294,653.0 | +0.43% |
| 2026-07-06 | $25.84 | $25.68 | $0.1614 | 264,831.0 | +0.43% |
| 2026-07-02 | $25.77 | $25.50 | $0.27 | 225,766.0 | -0.12% |
| 2026-07-01 | $25.70 | $25.28 | $0.4192 | 193,108.0 | +0.27% |
| 2026-06-30 | $25.65 | $25.30 | $0.35 | 260,657.0 | +0.67% |
| 2026-06-29 | $25.38 | $25.01 | $0.37 | 285,935.0 | +1.28% |
| 2026-06-26 | $25.12 | $24.58 | $0.54 | 411,230.0 | +1.21% |
| 2026-06-25 | $25.25 | $24.66 | $0.59 | 182,894.0 | -0.24% |
| 2026-06-24 | $24.99 | $24.68 | $0.31 | 233,125.0 | -0.28% |
| 2026-06-23 | $25.00 | $24.60 | $0.40 | 236,203.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $26.40 | $25.28 | $1.12 | 3,660,926.0 | +2.96% |
| 2026-06 | $25.70 | $24.26 | $1.44 | 5,935,033.0 | +0.20% |
| 2026-05 | $25.65 | $23.88 | $1.77 | 4,651,607.0 | +6.21% |
| 2026-04 | $24.74 | $22.01 | $2.73 | 6,942,156.0 | +9.68% |
| 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% |
9.14%
0.07%
자본화:
|
볼륨(24시간):