Stockscreener 앱 받기
22.57
2.00%
-0.46
시장 영업 전:
22.57
Adams Diversified Equity Fund 주식 (ADX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-04 | $23.25 | $23.02 | $0.23 | 149,625.0 | +0.78% |
| 2026-03-03 | $23.15 | $22.80 | $0.35 | 370,021.0 | -1.03% |
| 2026-03-02 | $23.30 | $23.00 | $0.30 | 227,126.0 | +0.43% |
| 2026-02-27 | $23.26 | $23.05 | $0.2099 | 244,174.0 | -0.39% |
| 2026-02-26 | $23.32 | $23.03 | $0.288 | 133,992.0 | -0.13% |
| 2026-02-25 | $23.33 | $23.12 | $0.2139 | 158,564.0 | +0.69% |
| 2026-02-24 | $23.12 | $22.86 | $0.26 | 170,221.0 | +1.05% |
| 2026-02-23 | $23.17 | $22.85 | $0.32 | 204,278.0 | -1.04% |
| 2026-02-20 | $23.20 | $22.91 | $0.2898 | 219,825.0 | +0.83% |
| 2026-02-19 | $23.19 | $22.82 | $0.3663 | 358,333.0 | -0.99% |
| 2026-02-18 | $23.27 | $23.01 | $0.2555 | 269,955.0 | -0.43% |
| 2026-02-17 | $23.26 | $22.96 | $0.30 | 352,101.0 | -0.04% |
| 2026-02-13 | $23.33 | $23.11 | $0.2194 | 174,685.0 | +0.43% |
| 2026-02-12 | $23.44 | $23.15 | $0.2949 | 290,555.0 | -0.60% |
| 2026-02-11 | $23.37 | $23.12 | $0.2536 | 229,421.0 | +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 |
|---|---|---|---|---|---|
| 2026-03 | $23.30 | $22.37 | $0.93 | 2,971,914.0 | -2.55% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):