Stockscreener 앱 받기
20.51
0.34%
0.07
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-29 | $20.55 | $20.37 | $0.18 | 259,083.0 | +0.89% |
| 2025-05-28 | $20.45 | $20.25 | $0.20 | 106,852.0 | -0.54% |
| 2025-05-27 | $20.40 | $20.20 | $0.20 | 168,234.0 | +1.59% |
| 2025-05-23 | $20.12 | $19.91 | $0.2109 | 204,795.0 | -0.30% |
| 2025-05-22 | $20.26 | $20.05 | $0.2099 | 153,183.0 | -0.10% |
| 2025-05-21 | $20.41 | $20.06 | $0.3509 | 157,372.0 | -0.93% |
| 2025-05-20 | $20.45 | $20.27 | $0.185 | 143,970.0 | -0.20% |
| 2025-05-19 | $20.45 | $20.25 | $0.20 | 231,318.0 | -0.05% |
| 2025-05-16 | $20.40 | $20.08 | $0.32 | 218,994.0 | +1.34% |
| 2025-05-15 | $20.32 | $20.07 | $0.255 | 257,442.0 | -0.45% |
| 2025-05-14 | $20.32 | $20.11 | $0.2079 | 192,632.0 | +0.60% |
| 2025-05-13 | $20.14 | $19.88 | $0.2588 | 221,972.0 | +1.31% |
| 2025-05-12 | $19.94 | $19.64 | $0.295 | 345,622.0 | +2.96% |
| 2025-05-09 | $19.48 | $19.22 | $0.26 | 245,741.0 | -0.52% |
| 2025-05-08 | $19.45 | $19.18 | $0.27 | 277,957.0 | +0.62% |
| 2025-05-07 | $19.32 | $19.05 | $0.2688 | 123,167.0 | +0.26% |
| 2025-05-06 | $19.31 | $19.00 | $0.3125 | 207,590.0 | -0.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $20.57 | $20.34 | $0.23 | 413,896.0 | +0.34% |
| 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% |
Adams Diversified Equity Fund 주식 (ADX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.27%
자본화:
|
볼륨(24시간):