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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.75 17.82 17.66 17.71 0.1M
2023-12-28 17.72 17.83 17.71 17.75 0.2M
2023-12-27 17.67 17.77 17.67 17.76 0.1M
2023-12-26 17.58 17.75 17.58 17.73 0.1M
2023-12-22 17.57 17.72 17.53 17.58 0.2M
2023-12-21 17.47 17.55 17.33 17.51 0.1M
2023-12-20 17.57 17.74 17.37 17.37 0.2M
2023-12-19 17.42 17.70 17.42 17.66 0.1M
2023-12-18 17.38 17.60 17.38 17.45 0.1M
2023-12-15 17.43 17.44 17.33 17.34 0.2M
2023-12-14 17.50 17.60 17.40 17.47 0.1M
2023-12-13 17.22 17.50 17.22 17.43 0.1M
2023-12-12 17.14 17.23 17.13 17.20 0.1M
2023-12-11 17.09 17.15 17.08 17.15 0.1M
2023-12-08 16.99 17.10 16.99 17.07 0.2M
2023-12-07 17.04 17.08 16.98 17.01 0.1M
2023-12-06 17.08 17.08 16.95 16.95 0.2M
2023-12-05 16.95 17.05 16.93 17.01 0.1M
2023-12-04 17.00 17.04 16.92 16.98 0.2M
2023-12-01 16.96 17.09 16.92 17.06 0.1M
2023-11-30 16.99 16.99 16.85 16.96 0.1M
2023-11-29 17.05 17.10 16.93 16.98 0.1M
2023-11-28 16.89 17.03 16.89 16.99 0.1M
2023-11-27 17.06 17.10 16.84 16.91 0.2M
2023-11-24 17.01 17.05 16.99 17.04 0.1M
2023-11-22 16.83 16.98 16.80 16.95 0.2M
2023-11-21 16.75 16.86 16.75 16.84 0.2M
2023-11-20 16.60 16.82 16.60 16.78 0.3M
2023-11-17 16.60 16.67 16.47 16.64 0.2M
2023-11-16 17.70 17.93 17.69 17.69 0.3M
2023-11-15 17.74 17.75 17.66 17.69 0.2M
2023-11-14 17.43 17.77 17.40 17.74 0.3M
2023-11-13 17.30 17.39 17.30 17.39 0.2M
2023-11-10 17.26 17.33 17.21 17.30 0.3M
2023-11-09 17.21 17.23 17.14 17.21 0.4M
2023-11-08 17.14 17.23 17.14 17.19 0.4M
2023-11-07 17.07 17.21 17.04 17.18 0.3M
2023-11-06 17.07 17.12 17.05 17.09 0.3M
2023-11-03 16.94 17.09 16.77 17.05 0.1M
2023-11-02 16.60 16.83 16.58 16.83 0.1M
2023-11-01 16.20 16.44 16.20 16.44 0.1M
2023-10-31 16.10 16.21 16.06 16.18 0.1M
2023-10-30 15.95 16.07 15.91 16.04 0.1M
2023-10-27 16.02 16.05 15.81 15.85 0.1M
2023-10-26 16.12 16.19 15.93 15.97 0.1M
2023-10-25 16.42 16.43 16.12 16.17 0.2M
2023-10-24 16.45 16.54 16.42 16.45 0.1M
2023-10-23 16.35 16.49 16.35 16.36 0.1M
2023-10-20 16.60 16.61 16.39 16.42 0.1M
2023-10-19 16.77 16.82 16.60 16.63 0.1M
2023-10-18 16.86 16.91 16.76 16.76 0.1M
2023-10-17 16.82 16.99 16.81 16.95 0.1M
2023-10-16 16.84 16.94 16.80 16.91 0.2M
2023-10-13 16.83 16.93 16.67 16.70 0.1M
2023-10-12 16.90 16.95 16.69 16.76 0.1M
2023-10-11 16.88 16.92 16.85 16.90 0.2M
2023-10-10 16.83 16.96 16.78 16.87 0.1M
2023-10-09 16.69 16.83 16.64 16.80 0.1M
2023-10-06 16.54 16.78 16.44 16.75 0.2M
2023-10-05 16.62 16.65 16.53 16.60 0.1M
2023-10-04 16.49 16.63 16.40 16.63 0.1M
2023-10-03 16.56 16.65 16.45 16.48 0.1M
2023-10-02 16.59 16.70 16.59 16.65 0.3M
2023-09-29 16.81 16.85 16.64 16.64 0.1M
2023-09-28 16.47 16.70 16.45 16.69 0.2M
2023-09-27 16.66 16.68 16.47 16.49 0.2M
2023-09-26 16.78 16.79 16.60 16.62 0.2M
2023-09-25 16.86 16.90 16.83 16.87 0.1M
2023-09-22 16.86 16.99 16.86 16.90 0.2M
2023-09-21 17.00 17.04 16.84 16.84 0.3M
2023-09-20 17.21 17.26 17.14 17.14 0.1M
2023-09-19 17.23 17.25 17.12 17.22 0.1M
2023-09-18 17.18 17.28 17.18 17.26 0.0M
2023-09-15 17.26 17.29 17.22 17.22 0.1M
2023-09-14 17.28 17.35 17.21 17.34 0.2M
2023-09-13 17.14 17.25 17.14 17.22 0.2M
2023-09-12 17.28 17.32 17.21 17.24 0.1M
2023-09-11 17.30 17.34 17.29 17.33 0.2M
2023-09-08 17.19 17.34 17.19 17.22 0.1M
2023-09-07 17.28 17.30 17.16 17.19 0.2M
2023-09-06 17.58 17.60 17.32 17.36 0.1M
2023-09-05 17.69 17.70 17.61 17.62 0.2M
2023-09-01 17.66 17.84 17.62 17.67 0.2M
2023-08-31 17.54 17.68 17.54 17.63 0.2M
2023-08-30 17.43 17.58 17.43 17.57 0.2M
2023-08-29 17.20 17.44 17.19 17.43 0.1M
2023-08-28 17.11 17.20 17.11 17.19 0.2M
2023-08-25 16.99 17.12 16.91 17.06 0.1M
2023-08-24 17.26 17.30 16.96 16.96 0.2M
2023-08-23 17.01 17.24 17.01 17.19 0.1M
2023-08-22 17.12 17.12 17.02 17.02 0.2M
2023-08-21 17.02 17.10 16.93 17.08 0.1M
2023-08-18 16.93 17.03 16.83 16.96 0.1M
2023-08-17 17.19 17.22 16.96 16.96 0.3M
2023-08-16 17.23 17.34 17.18 17.20 0.1M
2023-08-15 17.35 17.39 17.24 17.26 0.1M
2023-08-14 17.34 17.48 17.34 17.44 0.2M
2023-08-11 17.38 17.45 17.35 17.40 0.2M
2023-08-10 17.46 17.55 17.41 17.41 0.1M
2023-08-09 17.44 17.51 17.37 17.39 0.2M
2023-08-08 17.44 17.50 17.35 17.49 0.1M
2023-08-07 17.42 17.50 17.42 17.49 0.1M
2023-08-04 17.49 17.53 17.35 17.39 0.2M
2023-08-03 17.36 17.42 17.32 17.38 0.2M
2023-08-02 17.59 17.59 17.44 17.47 0.2M
2023-08-01 17.65 17.69 17.64 17.68 0.1M
2023-07-31 17.63 17.71 17.62 17.70 0.2M
2023-07-28 17.42 17.61 17.38 17.59 0.2M
2023-07-27 17.44 17.54 17.35 17.41 0.3M
2023-07-26 17.36 17.43 17.34 17.40 0.2M
2023-07-25 17.32 17.43 17.31 17.40 0.1M
2023-07-24 17.30 17.39 17.29 17.36 0.2M
2023-07-21 17.35 17.37 17.28 17.30 0.1M
2023-07-20 17.34 17.39 17.26 17.28 0.2M
2023-07-19 17.38 17.48 17.37 17.39 0.1M
2023-07-18 17.20 17.34 17.18 17.31 0.2M
2023-07-17 17.12 17.20 17.10 17.18 0.1M
2023-07-14 17.07 17.15 17.07 17.08 0.1M
2023-07-13 17.02 17.08 16.98 17.02 0.1M
2023-07-12 16.94 17.03 16.90 16.94 0.1M
2023-07-11 16.73 16.88 16.72 16.80 0.1M
2023-07-10 16.78 16.87 16.72 16.78 0.1M
2023-07-07 16.75 16.91 16.72 16.73 0.2M
2023-07-06 16.77 16.85 16.70 16.79 0.1M
2023-07-05 16.80 16.91 16.80 16.91 0.1M
2023-07-03 16.81 16.92 16.80 16.92 0.1M
2023-06-30 16.72 16.87 16.61 16.81 0.1M
2023-06-29 16.58 16.64 16.57 16.61 0.1M
2023-06-28 16.55 16.60 16.44 16.55 0.1M
2023-06-27 16.37 16.56 16.37 16.55 0.1M
2023-06-26 16.38 16.53 16.34 16.34 0.1M
2023-06-23 16.43 16.52 16.41 16.41 0.1M
2023-06-22 16.47 16.60 16.46 16.57 0.2M
2023-06-21 16.49 16.56 16.48 16.52 0.1M
2023-06-20 16.60 16.62 16.51 16.56 0.1M
2023-06-16 16.75 16.75 16.62 16.62 0.1M
2023-06-15 16.37 16.68 16.37 16.64 0.1M
2023-06-14 16.48 16.50 16.33 16.42 0.1M
2023-06-13 16.39 16.45 16.35 16.44 0.1M
2023-06-12 16.20 16.35 16.20 16.30 0.1M
2023-06-09 16.16 16.26 16.13 16.19 0.1M
2023-06-08 16.05 16.15 16.05 16.15 0.1M
2023-06-07 16.18 16.23 16.05 16.07 0.1M
2023-06-06 16.17 16.20 16.11 16.17 0.1M
2023-06-05 16.18 16.24 16.11 16.12 0.1M
2023-06-02 16.06 16.23 16.02 16.15 0.1M
2023-06-01 15.85 16.02 15.77 15.92 0.2M
2023-05-31 15.84 15.86 15.67 15.76 0.1M
2023-05-30 15.90 15.98 15.82 15.85 0.1M
2023-05-26 15.65 15.88 15.65 15.83 0.1M
2023-05-25 15.64 15.91 15.48 15.64 0.2M
2023-05-24 15.52 15.52 15.41 15.43 0.1M
2023-05-23 15.74 15.80 15.58 15.59 0.2M
2023-05-22 15.81 15.92 15.81 15.82 0.1M
2023-05-19 15.95 15.95 15.82 15.85 0.1M
2023-05-18 15.72 15.89 15.70 15.88 0.2M
2023-05-17 15.54 15.75 15.53 15.72 0.1M
2023-05-16 15.60 15.68 15.55 15.55 0.1M
2023-05-15 15.54 15.69 15.54 15.64 0.1M
2023-05-12 15.61 15.68 15.50 15.56 0.1M
2023-05-11 15.54 15.61 15.53 15.58 0.1M
2023-05-10 15.59 15.68 15.49 15.61 0.2M
2023-05-09 15.52 15.57 15.50 15.54 0.1M
2023-05-08 15.59 15.61 15.54 15.57 0.1M
2023-05-05 15.42 15.62 15.42 15.59 0.1M
2023-05-04 15.39 15.44 15.30 15.35 0.1M
2023-05-03 15.57 15.69 15.50 15.50 0.1M
2023-05-02 15.71 15.71 15.50 15.60 0.1M
2023-05-01 15.76 15.83 15.75 15.75 0.1M
2023-04-28 15.58 15.78 15.57 15.74 0.1M
2023-04-27 15.40 15.68 15.40 15.64 0.1M
2023-04-26 15.42 15.49 15.32 15.35 0.1M
2023-04-25 15.54 15.57 15.37 15.37 0.2M
2023-04-24 15.70 15.72 15.60 15.64 0.1M
2023-04-21 15.68 15.72 15.64 15.68 0.1M
2023-04-20 15.64 15.76 15.64 15.71 0.1M
2023-04-19 15.67 15.79 15.67 15.74 0.1M
2023-04-18 15.81 15.83 15.75 15.78 0.2M
2023-04-17 15.73 15.78 15.69 15.75 0.2M
2023-04-14 15.74 15.82 15.69 15.75 0.2M
2023-04-13 15.55 15.81 15.55 15.78 0.2M
2023-04-12 15.73 15.73 15.54 15.55 0.3M
2023-04-11 15.61 15.73 15.56 15.67 0.3M
2023-04-10 15.52 15.62 15.46 15.62 0.2M
2023-04-06 15.54 15.61 15.50 15.60 0.1M
2023-04-05 15.57 15.59 15.51 15.56 0.4M
2023-04-04 15.73 15.73 15.55 15.60 0.3M
2023-04-03 15.57 15.66 15.57 15.66 0.2M
2023-03-31 15.32 15.58 15.32 15.55 0.2M
2023-03-30 15.29 15.33 15.24 15.31 0.2M
2023-03-29 15.15 15.22 15.14 15.19 0.5M
2023-03-28 14.98 15.07 14.94 15.02 0.2M
2023-03-27 15.08 15.14 15.05 15.05 0.1M
2023-03-24 14.97 15.06 14.90 15.02 0.2M
2023-03-23 14.98 15.20 14.93 15.02 0.2M
2023-03-22 15.21 15.26 14.91 14.92 0.2M
2023-03-21 15.10 15.22 15.09 15.20 0.1M
2023-03-20 14.88 15.00 14.82 14.93 0.2M
2023-03-17 14.91 15.02 14.81 14.82 0.2M
2023-03-16 14.68 15.02 14.63 14.97 0.3M
2023-03-15 14.78 14.86 14.67 14.78 0.2M
2023-03-14 14.84 15.07 14.84 15.01 0.2M
2023-03-13 14.68 14.96 14.66 14.67 0.2M
2023-03-10 15.07 15.12 14.79 14.84 0.3M
2023-03-09 15.41 15.45 15.10 15.11 0.4M
2023-03-08 15.31 15.44 15.30 15.37 0.1M
2023-03-07 15.52 15.54 15.29 15.32 0.1M
2023-03-06 15.52 15.65 15.52 15.56 0.1M
2023-03-03 15.39 15.56 15.38 15.53 0.2M
2023-03-02 15.24 15.37 15.14 15.31 0.2M
2023-03-01 15.39 15.40 15.22 15.30 0.2M
2023-02-28 15.38 15.46 15.32 15.34 0.2M
2023-02-27 15.32 15.47 15.29 15.33 0.2M
2023-02-24 15.26 15.29 15.20 15.24 0.2M
2023-02-23 15.38 15.45 15.21 15.37 0.3M
2023-02-22 15.32 15.42 15.24 15.29 0.2M
2023-02-21 15.53 15.57 15.33 15.36 0.1M
2023-02-17 15.56 15.67 15.54 15.61 0.2M
2023-02-16 15.63 15.82 15.60 15.66 0.2M
2023-02-15 15.77 15.81 15.72 15.79 0.2M
2023-02-14 15.79 15.93 15.70 15.81 0.2M
2023-02-13 15.63 15.86 15.63 15.83 0.2M
2023-02-10 15.55 15.71 15.54 15.63 0.2M
2023-02-09 15.78 15.90 15.63 15.63 0.2M
2023-02-08 15.80 15.86 15.75 15.75 0.2M
2023-02-07 15.67 15.89 15.54 15.86 0.3M
2023-02-06 15.72 15.76 15.63 15.65 0.2M
2023-02-03 15.83 16.02 15.82 15.83 0.3M
2023-02-02 15.90 16.08 15.90 16.05 0.5M
2023-02-01 15.58 15.89 15.50 15.78 0.6M
2023-01-31 15.33 15.58 15.33 15.56 0.4M
2023-01-30 15.37 15.46 15.32 15.35 0.7M
2023-01-27 15.34 15.56 15.33 15.47 0.6M
2023-01-26 15.20 15.38 15.15 15.38 0.9M
2023-01-25 15.07 15.18 14.93 15.15 0.3M
2023-01-24 15.10 15.21 14.96 15.16 0.2M
2023-01-23 15.11 15.23 14.99 15.19 0.3M
2023-01-20 14.80 15.07 14.77 15.06 0.2M
2023-01-19 14.75 14.87 14.75 14.75 0.3M
2023-01-18 15.14 15.19 14.86 14.86 0.3M
2023-01-17 15.08 15.17 15.05 15.10 0.3M
2023-01-13 14.90 15.09 14.87 15.08 0.2M
2023-01-12 14.99 15.08 14.86 15.03 0.3M
2023-01-11 14.80 14.95 14.80 14.90 0.4M
2023-01-10 14.67 14.77 14.63 14.76 0.1M
2023-01-09 14.77 14.85 14.64 14.65 0.2M
2023-01-06 14.52 14.72 14.43 14.69 0.2M
2023-01-05 14.47 14.55 14.36 14.36 0.2M
2023-01-04 14.64 14.66 14.44 14.59 0.3M
2023-01-03 14.67 14.67 14.43 14.51 0.3M