Adams Diversified Equity Closed

ADX
🏛️ usa →
22.46
Last Update: 2025-10-02
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
2024-12-31 20.36 20.40 20.20 20.20 0.2M
2024-12-30 20.22 20.36 20.16 20.30 0.2M
2024-12-27 20.61 20.65 20.31 20.50 0.3M
2024-12-26 20.68 20.72 20.59 20.68 0.2M
2024-12-24 20.43 20.70 20.33 20.64 0.2M
2024-12-23 20.51 20.63 20.38 20.48 0.5M
2024-12-20 20.02 20.46 19.98 20.28 0.2M
2024-12-19 20.27 20.29 20.02 20.04 0.3M
2024-12-18 20.55 20.66 20.05 20.05 0.3M
2024-12-17 20.63 20.63 20.50 20.58 0.2M
2024-12-16 20.58 20.69 20.52 20.66 0.3M
2024-12-13 20.63 20.78 20.42 20.49 0.3M
2024-12-12 20.71 20.80 20.56 20.56 0.2M
2024-12-11 20.70 20.81 20.61 20.73 0.2M
2024-12-10 20.70 20.79 20.56 20.56 0.2M
2024-12-09 20.89 20.99 20.66 20.70 0.2M
2024-12-06 20.73 20.94 20.70 20.79 0.2M
2024-12-05 20.78 20.84 20.71 20.73 0.2M
2024-12-04 20.75 20.80 20.70 20.73 0.3M
2024-12-03 20.68 20.71 20.57 20.66 0.2M
2024-12-02 20.68 20.69 20.57 20.68 0.2M
2024-11-29 20.40 20.60 20.40 20.57 0.1M
2024-11-27 20.56 20.59 20.24 20.37 0.4M
2024-11-26 20.44 20.54 20.44 20.52 0.3M
2024-11-25 20.55 20.67 20.42 20.44 0.4M
2024-11-22 20.50 20.59 20.34 20.42 0.7M
2024-11-21 22.51 22.53 22.32 22.43 0.9M
2024-11-20 22.57 22.62 22.20 22.30 0.6M
2024-11-19 22.45 22.63 22.40 22.53 0.5M
2024-11-18 22.35 22.54 22.23 22.44 0.6M
2024-11-15 22.50 22.56 21.95 22.02 0.4M
2024-11-14 22.45 22.47 22.22 22.28 0.2M
2024-11-13 22.37 22.53 22.33 22.45 0.1M
2024-11-12 22.50 22.58 22.35 22.43 0.1M
2024-11-11 22.50 22.57 22.49 22.51 0.2M
2024-11-08 22.45 22.55 22.35 22.44 0.3M
2024-11-07 22.43 22.58 22.36 22.48 0.2M
2024-11-06 22.23 22.32 22.11 22.30 0.2M
2024-11-05 21.65 21.81 21.65 21.79 0.2M
2024-11-04 21.75 21.82 21.58 21.63 0.3M
2024-11-01 21.71 21.90 21.71 21.73 0.2M
2024-10-31 21.90 21.92 21.64 21.66 0.3M
2024-10-30 22.06 22.09 21.90 21.96 0.3M
2024-10-29 21.82 21.94 21.72 21.89 0.2M
2024-10-28 21.79 22.00 21.78 21.80 0.3M
2024-10-25 21.83 21.98 21.70 21.76 0.2M
2024-10-24 21.66 21.73 21.59 21.66 0.1M
2024-10-23 21.79 21.86 21.53 21.60 0.2M
2024-10-22 21.79 21.97 21.78 21.86 0.4M
2024-10-21 21.91 21.98 21.75 21.83 0.2M
2024-10-18 21.86 21.95 21.82 21.92 0.1M
2024-10-17 22.00 22.06 21.81 21.86 0.1M
2024-10-16 21.75 21.89 21.69 21.88 0.2M
2024-10-15 21.92 21.94 21.65 21.67 0.2M
2024-10-14 21.87 21.92 21.80 21.92 0.2M
2024-10-11 21.60 21.79 21.60 21.74 0.1M
2024-10-10 21.60 21.63 21.50 21.60 0.1M
2024-10-09 21.48 21.66 21.43 21.64 0.2M
2024-10-08 21.36 21.50 21.33 21.39 0.2M
2024-10-07 21.41 21.46 21.23 21.30 0.2M
2024-10-04 21.45 21.48 21.20 21.45 0.2M
2024-10-03 21.30 21.38 21.12 21.17 0.2M
2024-10-02 21.35 21.45 21.26 21.38 0.2M
2024-10-01 21.59 21.59 21.25 21.40 0.2M
2024-09-30 21.41 21.56 21.26 21.56 0.3M
2024-09-27 21.36 21.47 21.35 21.39 0.2M
2024-09-26 21.40 21.45 21.33 21.37 0.3M
2024-09-25 21.33 21.37 21.20 21.24 0.3M
2024-09-24 21.45 21.49 21.33 21.35 0.4M
2024-09-23 21.50 21.55 21.40 21.44 0.3M
2024-09-20 21.38 21.44 21.29 21.40 0.2M
2024-09-19 21.59 21.59 21.43 21.51 0.2M
2024-09-18 21.28 21.36 21.17 21.24 0.2M
2024-09-17 21.33 21.37 21.12 21.19 0.2M
2024-09-16 21.29 21.29 21.11 21.24 0.2M
2024-09-13 21.18 21.27 21.08 21.24 0.2M
2024-09-12 21.03 21.13 20.85 21.11 0.2M
2024-09-11 20.76 20.95 20.48 20.91 0.2M
2024-09-10 20.82 20.84 20.51 20.69 0.1M
2024-09-09 20.54 20.72 20.48 20.67 0.2M
2024-09-06 20.89 20.95 20.35 20.37 0.2M
2024-09-05 20.88 20.99 20.78 20.88 0.2M
2024-09-04 20.92 21.04 20.78 20.88 0.3M
2024-09-03 21.40 21.41 20.85 20.91 0.2M
2024-08-30 21.43 21.44 21.24 21.38 0.2M
2024-08-29 21.09 21.27 21.09 21.22 0.2M
2024-08-28 21.23 21.23 20.93 21.08 0.2M
2024-08-27 21.22 21.27 21.18 21.23 0.1M
2024-08-26 21.26 21.40 21.12 21.20 0.2M
2024-08-23 21.17 21.33 21.11 21.20 0.3M
2024-08-22 21.37 21.45 21.02 21.06 0.2M
2024-08-21 21.30 21.37 21.19 21.27 0.1M
2024-08-20 21.28 21.34 21.20 21.25 0.1M
2024-08-19 21.05 21.29 21.05 21.25 0.1M
2024-08-16 21.04 21.09 20.97 21.02 0.1M
2024-08-15 20.87 21.14 20.74 21.09 0.2M
2024-08-14 20.64 20.72 20.52 20.67 0.2M
2024-08-13 20.23 20.55 20.22 20.55 0.2M
2024-08-12 20.03 20.26 20.01 20.05 0.2M
2024-08-09 20.08 20.20 19.76 19.94 0.7M
2024-08-08 20.19 20.35 20.02 20.14 0.6M
2024-08-07 20.46 20.55 19.93 19.95 0.7M
2024-08-06 20.40 20.66 20.18 20.58 0.3M
2024-08-05 19.99 20.40 19.78 20.25 0.5M
2024-08-02 21.00 21.11 20.65 21.07 0.2M
2024-08-01 21.55 21.68 21.24 21.36 0.2M
2024-07-31 21.64 21.65 21.47 21.48 0.3M
2024-07-30 21.56 21.56 21.21 21.36 0.2M
2024-07-29 21.42 21.52 21.34 21.43 0.2M
2024-07-26 21.42 21.45 21.25 21.32 0.2M
2024-07-25 21.41 21.54 21.20 21.21 0.3M
2024-07-24 21.83 21.83 21.33 21.40 0.3M
2024-07-23 22.03 22.15 21.90 21.91 0.3M
2024-07-22 22.00 22.06 21.91 22.01 0.3M
2024-07-19 22.08 22.14 21.76 21.84 0.1M
2024-07-18 22.29 22.30 21.91 21.98 0.2M
2024-07-17 22.33 22.38 22.24 22.30 0.1M
2024-07-16 22.20 22.49 22.20 22.45 0.1M
2024-07-15 22.11 22.34 22.11 22.22 0.1M
2024-07-12 22.09 22.31 22.06 22.08 0.2M
2024-07-11 22.40 22.42 22.10 22.19 0.2M
2024-07-10 22.00 22.33 21.98 22.29 0.2M
2024-07-09 22.06 22.08 21.93 21.96 0.2M
2024-07-08 22.05 22.08 21.91 22.00 0.1M
2024-07-05 21.71 22.02 21.66 22.01 0.2M
2024-07-03 21.53 21.73 21.50 21.73 0.0M
2024-07-02 21.36 21.53 21.35 21.53 0.1M
2024-07-01 21.37 21.52 21.36 21.43 0.1M
2024-06-28 21.60 21.65 21.49 21.49 0.1M
2024-06-27 21.57 21.62 21.51 21.58 0.1M
2024-06-26 21.35 21.52 21.35 21.49 0.1M
2024-06-25 21.39 21.51 21.36 21.37 0.1M
2024-06-24 21.55 21.59 21.35 21.40 0.1M
2024-06-21 21.48 21.55 21.43 21.54 0.1M
2024-06-20 21.48 21.48 21.38 21.48 0.1M
2024-06-18 21.43 21.49 21.35 21.41 0.1M
2024-06-17 21.31 21.43 21.21 21.41 0.1M
2024-06-14 21.10 21.34 21.06 21.30 0.1M
2024-06-13 21.18 21.20 20.93 21.17 0.1M
2024-06-12 21.00 21.26 20.95 21.08 0.1M
2024-06-11 20.80 20.83 20.71 20.80 0.1M
2024-06-10 20.61 20.82 20.61 20.76 0.1M
2024-06-07 20.58 20.81 20.48 20.69 0.1M
2024-06-06 20.79 20.79 20.64 20.67 0.1M
2024-06-05 20.50 20.76 20.46 20.76 0.1M
2024-06-04 20.41 20.49 20.36 20.45 0.1M
2024-06-03 20.49 20.50 20.29 20.48 0.1M
2024-05-31 20.22 20.44 20.13 20.44 0.2M
2024-05-30 20.15 20.29 20.07 20.09 0.2M
2024-05-29 20.36 20.45 20.18 20.19 0.3M
2024-05-28 20.82 20.99 20.39 20.58 0.2M
2024-05-24 20.27 20.93 20.24 20.73 0.4M
2024-05-23 20.20 20.25 19.95 19.96 0.1M
2024-05-22 20.10 20.27 20.10 20.14 0.1M
2024-05-21 20.10 20.16 20.09 20.16 0.2M
2024-05-20 20.00 20.14 20.00 20.10 0.2M
2024-05-17 20.05 20.09 20.00 20.06 0.2M
2024-05-16 20.13 20.13 20.01 20.05 0.1M
2024-05-15 19.90 20.06 19.90 20.05 0.2M
2024-05-14 19.71 19.85 19.71 19.80 0.2M
2024-05-13 19.78 19.80 19.65 19.72 0.2M
2024-05-10 19.71 19.83 19.68 19.71 0.2M
2024-05-09 19.55 19.70 19.54 19.67 0.2M
2024-05-08 19.52 19.55 19.42 19.55 0.2M
2024-05-07 19.48 19.55 19.47 19.52 0.3M
2024-05-06 19.40 19.48 19.35 19.46 0.3M
2024-05-03 19.28 19.32 19.14 19.28 0.2M
2024-05-02 18.97 19.11 18.86 19.07 0.3M
2024-05-01 18.86 19.10 18.81 18.85 0.3M
2024-04-30 19.00 19.08 18.86 18.87 0.2M
2024-04-29 19.14 19.16 18.98 19.05 0.2M
2024-04-26 18.88 19.03 18.88 18.98 0.1M
2024-04-25 18.54 18.74 18.52 18.72 0.2M
2024-04-24 18.86 18.90 18.78 18.83 0.2M
2024-04-23 18.68 18.82 18.68 18.81 0.2M
2024-04-22 18.45 18.63 18.44 18.59 0.2M
2024-04-19 18.57 18.84 18.36 18.39 0.2M
2024-04-18 18.78 18.80 18.60 18.60 0.1M
2024-04-17 18.97 18.97 18.67 18.74 0.1M
2024-04-16 18.75 18.92 18.75 18.84 0.1M
2024-04-15 19.21 19.25 18.80 18.80 0.2M
2024-04-12 19.24 19.24 19.01 19.07 0.1M
2024-04-11 19.18 19.37 19.10 19.34 0.1M
2024-04-10 19.02 19.20 19.02 19.12 0.1M
2024-04-09 19.34 19.38 19.21 19.30 0.2M
2024-04-08 19.31 19.36 19.27 19.29 0.2M
2024-04-05 19.13 19.34 19.12 19.25 0.1M
2024-04-04 19.46 19.52 19.11 19.11 0.2M
2024-04-03 19.26 19.36 19.23 19.32 0.1M
2024-04-02 19.39 19.43 19.21 19.26 0.2M
2024-04-01 19.59 19.60 19.46 19.47 0.1M
2024-03-28 19.57 19.57 19.46 19.52 0.1M
2024-03-27 19.43 19.53 19.37 19.51 0.2M
2024-03-26 19.41 19.46 19.35 19.35 0.2M
2024-03-25 19.51 19.51 19.43 19.45 0.1M
2024-03-22 19.47 19.56 19.46 19.51 0.1M
2024-03-21 19.50 19.57 19.43 19.46 0.2M
2024-03-20 19.32 19.43 19.21 19.43 0.2M
2024-03-19 19.13 19.28 19.11 19.26 0.1M
2024-03-18 19.22 19.32 19.11 19.19 0.1M
2024-03-15 19.14 19.25 19.06 19.08 0.1M
2024-03-14 19.50 19.50 19.20 19.26 0.1M
2024-03-13 19.44 19.45 19.33 19.43 0.2M
2024-03-12 19.30 19.40 19.21 19.39 0.2M
2024-03-11 19.14 19.19 19.03 19.18 0.2M
2024-03-08 19.26 19.36 19.09 19.15 0.2M
2024-03-07 19.10 19.29 19.10 19.24 0.4M
2024-03-06 19.09 19.22 19.02 19.09 0.3M
2024-03-05 19.14 19.19 18.88 18.93 0.2M
2024-03-04 19.25 19.29 19.15 19.17 0.2M
2024-03-01 19.20 19.28 19.12 19.24 0.2M
2024-02-29 19.12 19.17 19.00 19.09 0.1M
2024-02-28 19.05 19.09 18.99 19.05 0.2M
2024-02-27 19.00 19.08 18.99 19.05 0.1M
2024-02-26 19.06 19.11 18.99 19.02 0.2M
2024-02-23 19.12 19.12 18.97 19.04 0.1M
2024-02-22 18.79 19.02 18.79 18.99 0.2M
2024-02-21 18.63 18.66 18.53 18.59 0.1M
2024-02-20 18.65 18.66 18.58 18.63 0.2M
2024-02-16 18.79 18.79 18.65 18.65 0.2M
2024-02-15 18.72 18.78 18.67 18.74 0.3M
2024-02-14 18.54 18.73 18.54 18.72 0.2M
2024-02-13 18.55 18.58 18.33 18.40 0.3M
2024-02-12 18.74 18.91 18.74 18.80 0.2M
2024-02-09 18.75 18.75 18.72 18.73 0.3M
2024-02-08 18.77 18.80 18.75 18.80 0.2M
2024-02-07 18.71 18.81 18.61 18.80 0.2M
2024-02-06 18.64 18.66 18.61 18.63 0.1M
2024-02-05 18.54 18.61 18.44 18.58 0.2M
2024-02-02 18.39 18.52 18.35 18.51 0.1M
2024-02-01 18.18 18.38 18.16 18.35 0.2M
2024-01-31 18.28 18.33 18.15 18.16 0.3M
2024-01-30 18.40 18.45 18.37 18.38 0.1M
2024-01-29 18.25 18.43 18.25 18.42 0.2M
2024-01-26 18.23 18.29 18.20 18.27 0.2M
2024-01-25 18.18 18.27 18.12 18.16 0.2M
2024-01-24 17.90 18.14 17.90 18.09 0.3M
2024-01-23 17.85 17.90 17.80 17.87 0.1M
2024-01-22 17.88 17.90 17.83 17.88 0.2M
2024-01-19 17.65 17.86 17.59 17.85 0.2M
2024-01-18 17.53 17.61 17.51 17.57 0.1M
2024-01-17 17.42 17.49 17.40 17.41 0.1M
2024-01-16 17.52 17.63 17.46 17.48 0.1M
2024-01-12 17.55 17.63 17.51 17.56 0.1M
2024-01-11 17.61 17.68 17.47 17.55 0.3M
2024-01-10 17.53 17.64 17.51 17.63 0.2M
2024-01-09 17.38 17.51 17.38 17.47 0.3M
2024-01-08 17.30 17.52 17.29 17.50 0.2M
2024-01-05 17.23 17.40 17.20 17.32 0.4M
2024-01-04 17.22 17.35 17.18 17.19 0.2M
2024-01-03 17.36 17.42 17.22 17.24 0.1M
2024-01-02 17.60 17.65 17.33 17.45 0.2M