Adams Diversified Equity Closed

ADX
🏛️ usa →
22.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.11 22.11 22.11 22.11 4.0K
09:32 22.25 22.25 22.25 22.25 5.0K
09:34 22.30 22.30 22.30 22.30 0.5K
09:35 22.22 22.22 22.22 22.22 0.4K
09:36 22.18 22.29 22.18 22.29 3.0K
09:37 22.23 22.23 22.23 22.23 0.4K
09:38 22.22 22.22 22.22 22.22 0.2K
09:40 22.30 22.30 22.30 22.30 2.2K
09:42 22.21 22.21 22.21 22.21 2.6K
09:43 22.20 22.20 22.20 22.20 0.7K
09:53 22.25 22.25 22.25 22.25 4.7K
09:54 22.26 22.26 22.21 22.21 2.0K
09:55 22.26 22.26 22.26 22.26 0.6K
09:57 22.26 22.26 22.26 22.26 2.3K
09:59 22.28 22.28 22.28 22.28 0.9K
10:02 22.29 22.30 22.29 22.30 3.6K
10:03 22.26 22.26 22.26 22.26 1.3K
10:06 22.23 22.23 22.23 22.23 1.6K
10:07 22.21 22.21 22.21 22.21 0.9K
10:08 22.13 22.13 22.13 22.13 0.6K
10:10 22.06 22.12 22.06 22.12 5.2K
10:15 22.15 22.15 22.15 22.15 0.4K
10:18 22.16 22.16 22.16 22.16 2.1K
10:21 22.15 22.15 22.15 22.15 0.1K
10:22 22.16 22.16 22.16 22.16 0.9K
10:24 22.16 22.16 22.16 22.16 0.5K
10:25 22.16 22.17 22.16 22.17 1.8K
10:30 22.15 22.15 22.15 22.15 1.2K
10:32 22.15 22.15 22.15 22.15 1.2K
10:36 22.16 22.16 22.16 22.16 0.8K
10:42 22.18 22.21 22.18 22.21 3.2K
10:44 22.20 22.20 22.19 22.19 2.7K
10:45 22.19 22.19 22.18 22.18 0.8K
10:46 22.18 22.18 22.14 22.14 0.7K
10:47 22.14 22.14 22.14 22.14 3.1K
10:50 22.18 22.18 22.18 22.18 0.5K
10:54 22.18 22.18 22.18 22.18 0.3K
10:56 22.14 22.14 22.14 22.14 0.2K
11:02 22.15 22.15 22.15 22.15 0.4K
11:11 22.15 22.15 22.15 22.15 1.2K
11:13 22.15 22.16 22.15 22.16 3.6K
11:14 22.16 22.16 22.16 22.16 0.9K
11:15 22.13 22.13 22.13 22.13 0.8K
11:16 22.13 22.13 22.13 22.13 0.6K
11:20 22.14 22.14 22.14 22.14 0.8K
11:23 22.13 22.13 22.13 22.13 0.4K
11:24 22.13 22.13 22.13 22.13 0.8K
11:29 22.17 22.17 22.17 22.17 0.3K
11:32 22.17 22.17 22.17 22.17 1.2K
11:33 22.17 22.17 22.16 22.16 1.7K
11:36 22.18 22.18 22.18 22.18 1.4K
11:37 22.18 22.18 22.16 22.16 1.9K
11:46 22.18 22.18 22.18 22.18 0.3K
11:47 22.17 22.17 22.13 22.13 0.7K
11:48 22.16 22.16 22.16 22.16 0.6K
11:59 22.16 22.16 22.16 22.16 1.3K
12:12 22.14 22.14 22.14 22.14 1.3K
12:13 22.18 22.18 22.18 22.18 0.2K
12:14 22.15 22.15 22.15 22.15 0.3K
12:17 22.16 22.16 22.16 22.16 0.5K
12:22 22.15 22.16 22.15 22.15 0.7K
12:24 22.14 22.14 22.14 22.14 4.1K
12:33 22.15 22.15 22.15 22.15 0.1K
12:36 22.14 22.14 22.14 22.14 1.1K
12:40 22.15 22.15 22.15 22.15 0.4K
12:44 22.15 22.15 22.15 22.15 0.8K
12:46 22.15 22.15 22.15 22.15 3.6K
12:48 22.15 22.15 22.15 22.15 0.8K
13:06 22.15 22.15 22.15 22.15 0.1K
13:10 22.15 22.15 22.15 22.15 0.6K
13:14 22.17 22.18 22.17 22.18 0.7K
13:18 22.18 22.18 22.18 22.18 0.5K
13:19 22.16 22.16 22.16 22.16 0.2K
13:20 22.18 22.18 22.18 22.18 0.2K
13:22 22.18 22.18 22.18 22.18 0.1K
13:26 22.18 22.18 22.18 22.18 0.7K
13:30 22.18 22.18 22.18 22.18 0.6K
13:33 22.18 22.18 22.18 22.18 0.6K
13:35 22.18 22.18 22.18 22.18 0.2K
13:36 22.19 22.20 22.19 22.20 5.2K
13:38 22.20 22.20 22.20 22.20 0.6K
13:41 22.19 22.19 22.19 22.19 2.9K
13:45 22.20 22.20 22.20 22.20 0.1K
13:46 22.18 22.18 22.18 22.18 0.7K
13:47 22.18 22.18 22.17 22.17 0.3K
13:50 22.19 22.19 22.19 22.19 0.5K
13:51 22.16 22.16 22.16 22.16 0.2K
13:55 22.18 22.18 22.18 22.18 0.1K
14:00 22.18 22.18 22.18 22.18 1.9K
14:02 22.19 22.19 22.19 22.19 2.1K
14:03 22.19 22.19 22.19 22.19 0.5K
14:05 22.19 22.20 22.19 22.19 1.4K
14:06 22.19 22.19 22.19 22.19 0.1K
14:08 22.18 22.19 22.18 22.19 4.3K
14:12 22.19 22.19 22.19 22.19 0.4K
14:13 22.19 22.19 22.19 22.19 0.1K
14:14 22.19 22.19 22.19 22.19 1.1K
14:15 22.19 22.19 22.19 22.19 0.5K
14:17 22.19 22.20 22.19 22.20 2.2K
14:19 22.19 22.19 22.19 22.19 0.3K
14:20 22.19 22.19 22.19 22.19 2.0K
14:24 22.19 22.19 22.19 22.19 1.3K
14:27 22.20 22.20 22.20 22.20 0.3K
14:28 22.20 22.20 22.20 22.20 0.5K
14:31 22.19 22.19 22.19 22.19 0.5K
14:32 22.20 22.20 22.20 22.20 0.4K
14:35 22.19 22.20 22.19 22.20 1.5K
14:39 22.20 22.20 22.20 22.20 0.2K
14:40 22.19 22.19 22.19 22.19 1.2K
14:41 22.20 22.20 22.20 22.20 0.3K
14:44 22.20 22.20 22.20 22.20 0.3K
14:45 22.19 22.19 22.19 22.19 0.7K
14:51 22.19 22.19 22.19 22.19 0.3K
14:54 22.19 22.19 22.19 22.19 0.5K
14:56 22.19 22.19 22.19 22.19 0.5K
14:57 22.19 22.19 22.19 22.19 0.5K
14:58 22.20 22.20 22.20 22.20 3.0K
14:59 22.18 22.18 22.18 22.18 1.2K
15:02 22.20 22.20 22.20 22.20 0.3K
15:06 22.19 22.19 22.19 22.19 0.3K
15:07 22.20 22.20 22.20 22.20 0.2K
15:09 22.19 22.19 22.19 22.19 0.8K
15:15 22.18 22.18 22.18 22.18 0.2K
15:19 22.18 22.19 22.18 22.19 1.4K
15:21 22.19 22.19 22.18 22.18 0.9K
15:23 22.19 22.19 22.19 22.19 0.1K
15:27 22.19 22.19 22.19 22.19 0.7K
15:30 22.17 22.17 22.17 22.17 2.7K
15:32 22.17 22.19 22.15 22.15 2.2K
15:33 22.15 22.15 22.15 22.15 0.1K
15:34 22.15 22.15 22.15 22.15 0.6K
15:35 22.15 22.15 22.15 22.15 1.1K
15:36 22.14 22.14 22.13 22.13 2.5K
15:37 22.13 22.13 22.13 22.13 0.2K
15:38 22.13 22.13 22.12 22.12 0.2K
15:39 22.12 22.12 22.12 22.12 0.6K
15:43 22.13 22.13 22.13 22.13 0.2K
15:44 22.13 22.13 22.12 22.12 0.4K
15:45 22.12 22.12 22.12 22.12 0.1K
15:46 22.13 22.14 22.13 22.14 0.5K
15:47 22.14 22.14 22.13 22.13 0.6K
15:48 22.13 22.13 22.13 22.13 2.0K
15:49 22.13 22.13 22.13 22.13 6.7K
15:50 22.13 22.14 22.11 22.13 4.9K
15:51 22.13 22.13 22.13 22.13 3.0K
15:52 22.13 22.13 22.13 22.13 0.5K
15:53 22.13 22.13 22.13 22.13 1.0K
15:54 22.13 22.13 22.12 22.12 2.7K
15:55 22.13 22.13 22.13 22.13 0.1K
15:56 22.13 22.13 22.13 22.13 0.5K
15:57 22.14 22.14 22.13 22.13 1.2K
15:58 22.13 22.13 22.13 22.13 1.5K
15:59 22.13 22.13 22.11 22.11 5.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.24 22.35 22.16 22.30 0.2M
2025-09-29 22.18 22.34 22.11 22.24 0.2M
2025-09-26 22.11 22.30 22.06 22.11 0.2M
2025-09-25 22.22 22.28 21.91 22.01 0.3M
2025-09-24 22.46 22.52 22.20 22.24 0.2M
2025-09-23 22.50 22.54 22.28 22.41 0.2M
2025-09-22 22.42 22.48 22.41 22.45 0.3M
2025-09-19 22.34 22.40 22.28 22.39 0.3M
2025-09-18 22.30 22.30 22.22 22.22 0.2M
2025-09-17 22.19 22.22 22.01 22.19 0.2M
2025-09-16 22.23 22.25 22.10 22.10 0.2M
2025-09-15 22.15 22.25 22.15 22.25 0.2M
2025-09-12 22.12 22.13 22.07 22.07 0.2M
2025-09-11 22.05 22.13 22.00 22.13 0.2M
2025-09-10 21.89 21.98 21.84 21.94 0.1M
2025-09-09 21.82 21.83 21.72 21.80 0.1M
2025-09-08 21.77 21.85 21.71 21.75 0.2M
2025-09-05 21.85 21.90 21.65 21.77 0.2M
2025-09-04 21.61 21.83 21.61 21.75 0.2M
2025-09-03 21.56 21.66 21.51 21.66 0.3M
2025-09-02 21.63 21.69 21.43 21.45 0.6M
2025-08-29 21.88 21.88 21.61 21.69 0.3M
2025-08-28 21.89 21.89 21.71 21.88 0.2M
2025-08-27 21.73 21.83 21.71 21.76 0.2M
2025-08-26 21.69 21.72 21.56 21.67 0.2M
2025-08-25 21.63 21.65 21.52 21.61 0.2M
2025-08-22 21.54 21.95 21.42 21.65 0.4M
2025-08-21 21.54 21.70 21.37 21.39 0.2M
2025-08-20 21.55 21.70 21.43 21.55 0.2M
2025-08-19 21.88 21.97 21.56 21.62 0.2M
2025-08-18 21.95 21.98 21.80 21.83 0.2M
2025-08-15 22.05 22.07 21.90 21.98 0.1M
2025-08-14 22.00 22.07 21.97 21.97 0.2M
2025-08-13 22.02 22.07 21.97 22.04 0.2M
2025-08-12 21.78 22.00 21.77 22.00 0.2M
2025-08-11 21.71 21.80 21.70 21.75 0.2M
2025-08-08 21.65 21.75 21.63 21.69 0.1M
2025-08-07 21.61 21.65 21.50 21.64 0.3M
2025-08-06 21.44 21.53 21.37 21.45 0.1M
2025-08-05 21.50 21.55 21.33 21.41 0.2M
2025-08-04 21.25 21.47 21.25 21.47 0.2M
2025-08-01 21.43 21.48 21.11 21.15 0.3M
2025-07-31 21.83 21.84 21.55 21.60 0.2M
2025-07-30 21.63 21.66 21.48 21.57 0.2M
2025-07-29 21.83 21.83 21.63 21.63 0.2M
2025-07-28 21.76 21.90 21.74 21.82 0.3M
2025-07-25 22.11 22.25 22.07 22.20 0.4M
2025-07-24 22.08 22.16 22.01 22.01 0.3M
2025-07-23 22.00 22.05 21.87 22.03 0.3M
2025-07-22 21.92 21.92 21.79 21.87 0.3M
2025-07-21 22.00 22.08 21.80 21.95 0.3M
2025-07-18 21.78 22.00 21.70 21.99 0.3M
2025-07-17 21.70 21.82 21.67 21.80 0.3M
2025-07-16 21.80 21.80 21.52 21.71 0.3M
2025-07-15 21.78 21.79 21.64 21.70 0.3M
2025-07-14 21.67 21.79 21.63 21.68 0.3M
2025-07-11 21.80 21.84 21.62 21.67 0.3M
2025-07-10 21.91 21.93 21.72 21.75 0.4M
2025-07-09 21.79 21.94 21.66 21.94 0.5M
2025-07-08 21.66 21.74 21.61 21.65 0.2M
2025-07-07 21.88 21.90 21.50 21.62 0.3M
2025-07-03 21.70 21.90 21.70 21.90 0.2M
2025-07-02 21.61 21.64 21.55 21.60 0.3M
2025-07-01 21.65 21.80 21.53 21.55 0.4M
2025-06-30 21.58 21.80 21.58 21.71 0.3M
2025-06-27 21.50 21.60 21.34 21.48 0.4M
2025-06-26 21.36 21.50 21.33 21.39 0.4M
2025-06-25 21.28 21.32 21.19 21.24 0.3M
2025-06-24 21.10 21.24 21.01 21.21 0.3M
2025-06-23 20.67 20.97 20.65 20.93 0.4M
2025-06-20 20.94 21.00 20.66 20.71 0.3M
2025-06-18 20.72 20.94 20.71 20.76 0.3M
2025-06-17 20.77 20.89 20.70 20.76 0.2M
2025-06-16 20.88 20.95 20.78 20.89 0.3M
2025-06-13 20.79 20.87 20.66 20.72 0.3M
2025-06-12 20.91 21.03 20.81 20.85 0.4M
2025-06-11 20.98 20.99 20.80 20.85 0.3M
2025-06-10 20.98 21.05 20.88 20.94 0.3M
2025-06-09 20.92 21.22 20.88 20.88 0.6M
2025-06-06 20.66 20.79 20.63 20.78 0.2M
2025-06-05 20.64 20.68 20.50 20.59 0.3M
2025-06-04 20.53 20.69 20.53 20.56 0.2M
2025-06-03 20.60 20.69 20.51 20.56 0.2M
2025-06-02 20.34 20.57 20.34 20.51 0.2M
2025-05-30 20.56 20.61 20.32 20.44 0.3M
2025-05-29 20.55 20.55 20.37 20.47 0.3M
2025-05-28 20.40 20.45 20.25 20.29 0.1M
2025-05-27 20.39 20.40 20.20 20.40 0.2M
2025-05-23 20.04 20.12 19.91 20.08 0.2M
2025-05-22 20.14 20.26 20.05 20.14 0.2M
2025-05-21 20.30 20.41 20.06 20.16 0.2M
2025-05-20 20.42 20.45 20.27 20.35 0.1M
2025-05-19 20.25 20.45 20.25 20.39 0.2M
2025-05-16 20.28 20.40 20.08 20.40 0.2M
2025-05-15 20.25 20.33 20.07 20.13 0.3M
2025-05-14 20.20 20.32 20.11 20.22 0.2M
2025-05-13 19.91 20.14 19.88 20.10 0.2M
2025-05-12 19.68 19.94 19.65 19.84 0.3M
2025-05-09 19.48 19.48 19.22 19.27 0.2M
2025-05-08 19.29 19.45 19.18 19.37 0.3M
2025-05-07 19.32 19.32 19.05 19.25 0.1M
2025-05-06 19.07 19.31 19.00 19.20 0.2M
2025-05-05 19.30 19.35 19.20 19.33 0.3M
2025-05-02 19.30 19.44 19.27 19.32 0.2M
2025-05-01 18.96 19.20 18.92 19.11 0.2M
2025-04-30 18.60 18.86 18.42 18.86 0.1M
2025-04-29 18.58 18.82 18.54 18.76 0.3M
2025-04-28 18.63 18.83 18.55 18.65 0.3M
2025-04-25 18.91 19.11 18.90 19.05 0.3M
2025-04-24 18.64 18.93 18.63 18.84 0.2M
2025-04-23 18.60 18.94 18.54 18.60 0.3M
2025-04-22 17.91 18.22 17.90 18.11 0.3M
2025-04-21 18.10 18.10 17.62 17.84 0.6M
2025-04-17 18.09 18.30 18.02 18.18 0.1M
2025-04-16 18.29 18.42 17.86 18.00 0.3M
2025-04-15 18.47 18.73 18.37 18.51 0.2M
2025-04-14 18.50 18.73 18.42 18.47 0.2M
2025-04-11 18.00 18.48 17.92 18.35 0.2M
2025-04-10 18.44 18.57 17.80 18.12 0.4M
2025-04-09 17.01 18.73 17.01 18.72 0.5M
2025-04-08 17.90 18.14 16.90 17.13 0.4M
2025-04-07 16.99 17.40 16.50 17.11 0.7M
2025-04-04 18.18 18.21 17.34 17.43 0.7M
2025-04-03 18.72 18.78 18.45 18.45 0.6M
2025-04-02 19.00 19.35 19.00 19.25 0.2M
2025-04-01 19.01 19.19 18.89 19.15 0.2M
2025-03-31 18.86 19.05 18.68 18.99 0.3M
2025-03-28 19.32 19.48 18.90 18.93 0.3M
2025-03-27 19.24 19.40 19.19 19.25 0.2M
2025-03-26 19.49 19.50 19.25 19.28 0.2M
2025-03-25 19.50 19.52 19.40 19.45 0.2M
2025-03-24 19.35 19.46 19.28 19.39 0.2M
2025-03-21 18.97 19.16 18.86 19.16 0.2M
2025-03-20 19.03 19.38 18.96 19.07 0.2M
2025-03-19 18.97 19.23 18.95 19.09 0.4M
2025-03-18 19.15 19.15 18.92 18.98 0.2M
2025-03-17 19.09 19.30 19.02 19.15 0.3M
2025-03-14 18.73 19.04 18.72 19.00 0.3M
2025-03-13 18.81 18.88 18.55 18.61 0.3M
2025-03-12 18.80 19.02 18.71 18.81 0.3M
2025-03-11 18.69 19.00 18.63 18.67 0.4M
2025-03-10 19.12 19.28 18.70 18.81 0.5M
2025-03-07 19.26 19.46 19.11 19.40 0.3M
2025-03-06 19.51 19.59 19.24 19.30 0.4M
2025-03-05 19.61 19.79 19.43 19.70 0.2M
2025-03-04 19.57 19.72 19.25 19.57 0.4M
2025-03-03 20.16 20.25 19.65 19.67 0.5M
2025-02-28 19.95 20.10 19.78 20.10 0.4M
2025-02-27 20.18 20.24 19.77 19.81 0.4M
2025-02-26 20.27 20.45 20.08 20.14 0.2M
2025-02-25 20.40 20.42 20.12 20.20 0.2M
2025-02-24 20.60 20.68 20.32 20.36 0.3M
2025-02-21 20.80 20.81 20.42 20.47 0.3M
2025-02-20 20.94 21.00 20.75 20.82 0.2M
2025-02-19 20.95 20.98 20.85 20.94 0.2M
2025-02-18 20.88 20.97 20.87 20.94 0.2M
2025-02-14 20.87 20.99 20.85 20.88 0.3M
2025-02-13 20.78 20.85 20.61 20.84 0.3M
2025-02-12 20.59 20.74 20.51 20.73 0.3M
2025-02-11 20.70 20.74 20.63 20.69 0.2M
2025-02-10 20.66 20.70 20.60 20.70 0.2M
2025-02-07 20.64 20.74 20.45 20.47 0.3M
2025-02-06 20.64 20.75 20.53 20.65 0.2M
2025-02-05 20.53 20.62 20.40 20.62 0.3M
2025-02-04 20.32 20.59 20.30 20.53 0.2M
2025-02-03 20.23 20.45 20.14 20.33 0.3M
2025-01-31 20.61 20.77 20.42 20.50 0.2M
2025-01-30 20.63 20.63 20.43 20.53 0.2M
2025-01-29 20.68 20.74 20.43 20.53 0.2M
2025-01-28 20.50 20.65 20.39 20.56 0.2M
2025-01-27 20.51 20.60 20.32 20.48 0.5M
2025-01-24 21.36 21.49 21.27 21.28 0.5M
2025-01-23 21.19 21.25 21.10 21.24 0.3M
2025-01-22 21.14 21.23 21.09 21.21 0.5M
2025-01-21 21.06 21.19 20.96 21.09 0.5M
2025-01-17 20.86 20.98 20.78 20.94 0.6M
2025-01-16 20.68 20.75 20.59 20.70 0.3M
2025-01-15 20.50 20.67 20.50 20.62 0.3M
2025-01-14 20.49 20.58 20.22 20.26 0.4M
2025-01-13 20.20 20.39 20.19 20.39 0.5M
2025-01-10 20.32 20.46 20.16 20.22 0.5M
2025-01-08 20.42 20.48 20.35 20.46 0.4M
2025-01-07 20.64 20.71 20.44 20.49 0.4M
2025-01-06 20.51 20.77 20.51 20.57 0.3M
2025-01-03 20.40 20.48 20.31 20.46 0.2M
2025-01-02 20.40 20.40 20.13 20.26 0.3M