Adams Natural Resources Closed Fund

PEO
🏛️ usa →
21.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 22.06 22.06 22.06 22.06 2.0K
09:35 22.04 22.04 22.04 22.04 0.2K
09:45 22.05 22.05 22.05 22.05 0.2K
09:53 22.07 22.07 22.07 22.07 0.7K
09:57 22.05 22.05 22.05 22.05 0.2K
10:00 22.10 22.10 22.10 22.10 1.2K
10:13 22.14 22.14 22.14 22.14 0.1K
10:14 22.15 22.15 22.15 22.15 0.6K
10:18 22.19 22.19 22.19 22.19 0.3K
10:19 22.19 22.19 22.19 22.19 0.7K
10:30 22.19 22.19 22.18 22.18 0.6K
10:31 22.18 22.18 22.18 22.18 0.5K
10:33 22.19 22.19 22.19 22.19 3.0K
10:41 22.20 22.20 22.20 22.20 0.1K
10:42 22.20 22.20 22.20 22.20 0.1K
10:43 22.20 22.20 22.20 22.20 0.1K
10:44 22.22 22.22 22.22 22.22 0.4K
10:53 22.19 22.20 22.19 22.20 1.2K
10:56 22.20 22.20 22.20 22.20 0.3K
11:00 22.20 22.20 22.20 22.20 0.3K
11:10 22.20 22.20 22.20 22.20 1.0K
11:25 22.21 22.21 22.21 22.21 0.8K
11:26 22.22 22.22 22.22 22.22 0.5K
11:28 22.23 22.23 22.23 22.23 0.2K
11:32 22.23 22.23 22.23 22.23 0.3K
11:35 22.20 22.20 22.20 22.20 0.2K
11:37 22.23 22.23 22.23 22.23 0.2K
11:38 22.23 22.23 22.23 22.23 0.3K
11:44 22.23 22.23 22.23 22.23 0.4K
11:47 22.25 22.25 22.25 22.25 0.5K
11:57 22.21 22.21 22.21 22.21 0.2K
12:10 22.21 22.21 22.21 22.21 0.3K
12:11 22.21 22.21 22.21 22.21 0.3K
12:13 22.23 22.23 22.23 22.23 0.5K
12:23 22.20 22.20 22.20 22.20 0.3K
12:26 22.23 22.23 22.23 22.23 0.6K
12:30 22.23 22.23 22.23 22.23 0.8K
12:34 22.25 22.25 22.25 22.25 0.3K
12:36 22.24 22.24 22.24 22.24 1.3K
12:49 22.27 22.27 22.27 22.27 2.8K
12:56 22.23 22.23 22.23 22.23 2.8K
13:33 22.21 22.21 22.20 22.20 1.4K
13:41 22.18 22.18 22.18 22.18 0.2K
13:42 22.24 22.24 22.24 22.24 0.2K
13:44 22.22 22.22 22.22 22.22 0.2K
13:50 22.16 22.16 22.16 22.16 0.4K
13:59 22.18 22.18 22.18 22.18 3.2K
14:06 22.17 22.17 22.17 22.16 0.2K
14:14 22.13 22.13 22.13 22.13 0.4K
14:16 22.16 22.16 22.16 22.16 0.3K
14:17 22.10 22.10 22.10 22.10 0.7K
14:34 22.11 22.11 22.11 22.11 0.4K
14:41 22.11 22.11 22.11 22.11 0.7K
14:47 22.16 22.16 22.16 22.16 0.2K
14:51 22.18 22.18 22.18 22.18 1.2K
15:04 22.11 22.15 22.11 22.15 1.0K
15:07 22.12 22.15 22.12 22.15 0.3K
15:19 22.15 22.15 22.15 22.15 0.3K
15:21 22.15 22.15 22.15 22.15 0.6K
15:37 22.15 22.15 22.15 22.15 0.9K
15:39 22.16 22.16 22.16 22.16 0.3K
15:42 22.16 22.18 22.16 22.18 0.3K
15:45 22.16 22.16 22.16 22.16 0.1K
15:48 22.16 22.16 22.16 22.16 0.1K
15:49 22.16 22.16 22.16 22.16 0.5K
15:50 22.17 22.17 22.15 22.15 0.9K
15:52 22.16 22.16 22.16 22.15 0.8K
15:55 22.15 22.15 22.15 22.15 0.1K
15:59 22.16 22.16 22.15 22.15 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.17 22.17 21.76 21.87 0.1M
2025-09-26 22.00 22.27 22.00 22.15 0.0M
2025-09-25 21.90 21.98 21.85 21.98 0.0M
2025-09-24 21.86 22.00 21.85 21.90 0.1M
2025-09-23 21.63 21.88 21.52 21.81 0.1M
2025-09-22 21.43 21.52 21.38 21.50 0.0M
2025-09-19 21.64 21.76 21.50 21.50 0.1M
2025-09-18 21.75 21.81 21.61 21.75 0.0M
2025-09-17 21.71 21.88 21.60 21.74 0.1M
2025-09-16 21.43 21.79 21.43 21.68 0.1M
2025-09-15 21.73 21.73 21.46 21.46 0.0M
2025-09-12 21.60 21.74 21.56 21.58 0.0M
2025-09-11 21.58 21.74 21.48 21.62 0.0M
2025-09-10 21.50 21.78 21.46 21.60 0.0M
2025-09-09 21.50 21.67 21.41 21.45 0.0M
2025-09-08 21.42 21.48 21.30 21.40 0.1M
2025-09-05 21.73 21.73 21.32 21.35 0.1M
2025-09-04 21.68 21.90 21.65 21.79 0.0M
2025-09-03 21.89 22.00 21.61 21.72 0.1M
2025-09-02 22.07 22.07 21.86 21.95 0.0M
2025-08-29 21.92 22.10 21.90 22.10 0.1M
2025-08-28 21.85 21.93 21.71 21.88 0.0M
2025-08-27 21.60 21.86 21.60 21.76 0.0M
2025-08-26 21.63 21.72 21.51 21.66 0.1M
2025-08-25 21.47 21.65 21.41 21.61 0.1M
2025-08-22 21.25 21.55 21.22 21.47 0.0M
2025-08-21 21.07 21.20 21.04 21.13 0.0M
2025-08-20 21.03 21.13 21.00 21.06 0.0M
2025-08-19 20.91 21.08 20.86 20.95 0.0M
2025-08-18 20.95 20.98 20.80 20.90 0.0M
2025-08-15 20.97 21.14 20.90 20.94 0.0M
2025-08-14 20.97 21.00 20.77 20.93 0.0M
2025-08-13 20.81 21.09 20.76 20.98 0.0M
2025-08-12 20.80 21.01 20.71 20.81 0.0M
2025-08-11 20.88 20.91 20.57 20.71 0.0M
2025-08-08 20.88 21.00 20.79 20.79 0.0M
2025-08-07 20.83 21.10 20.76 20.83 0.0M
2025-08-06 21.06 21.14 20.78 20.79 0.0M
2025-08-05 21.07 21.07 20.75 20.92 0.1M
2025-08-04 21.07 21.14 20.95 21.05 0.1M
2025-08-01 21.44 21.44 20.98 20.99 0.1M
2025-07-31 21.44 21.60 21.39 21.43 0.0M
2025-07-30 21.77 21.77 21.44 21.54 0.1M
2025-07-29 21.75 21.91 21.65 21.84 0.0M
2025-07-28 21.54 21.80 21.52 21.75 0.1M
2025-07-25 22.30 22.30 21.95 22.03 0.1M
2025-07-24 22.10 22.26 21.83 22.14 0.1M
2025-07-23 21.71 22.15 21.71 22.10 0.1M
2025-07-22 21.51 21.85 21.51 21.66 0.1M
2025-07-21 21.87 21.89 21.54 21.58 0.1M
2025-07-18 21.86 21.91 21.61 21.91 0.2M
2025-07-17 21.73 21.84 21.64 21.76 0.1M
2025-07-16 21.86 21.93 21.66 21.79 0.1M
2025-07-15 22.08 22.10 21.78 21.84 0.1M
2025-07-14 22.22 22.22 21.97 22.10 0.1M
2025-07-11 22.08 22.34 21.97 22.29 0.1M
2025-07-10 21.96 22.12 21.83 22.06 0.0M
2025-07-09 22.10 22.10 21.87 22.00 0.1M
2025-07-08 21.57 22.14 21.51 22.04 0.1M
2025-07-07 21.81 21.84 21.46 21.67 0.0M
2025-07-03 21.90 21.97 21.60 21.88 0.1M
2025-07-02 21.68 21.90 21.46 21.85 0.0M
2025-07-01 21.35 21.67 21.23 21.58 0.1M
2025-06-30 21.32 21.57 21.32 21.37 0.1M
2025-06-27 21.56 21.56 21.33 21.46 0.0M
2025-06-26 21.42 21.64 21.36 21.49 0.0M
2025-06-25 21.27 21.65 21.25 21.39 0.1M
2025-06-24 21.54 21.64 21.35 21.53 0.1M
2025-06-23 22.24 22.34 21.57 21.73 0.1M
2025-06-20 21.95 22.14 21.87 22.14 0.0M
2025-06-18 22.00 22.14 21.73 21.86 0.0M
2025-06-17 21.71 22.03 21.70 21.92 0.0M
2025-06-16 21.81 21.95 21.65 21.70 0.0M
2025-06-13 22.08 22.08 21.56 21.78 0.1M
2025-06-12 21.22 21.43 21.18 21.35 0.1M
2025-06-11 21.37 21.40 21.01 21.22 0.1M
2025-06-10 21.01 21.28 20.93 21.10 0.0M
2025-06-09 20.73 21.08 20.70 20.85 0.0M
2025-06-06 20.43 20.82 20.43 20.66 0.1M
2025-06-05 20.46 20.57 20.22 20.41 0.1M
2025-06-04 20.52 20.67 20.25 20.42 0.0M
2025-06-03 20.21 20.69 20.18 20.50 0.1M
2025-06-02 20.23 20.40 20.18 20.22 0.0M
2025-05-30 20.08 20.20 19.90 20.08 0.0M
2025-05-29 19.96 20.24 19.91 20.19 0.0M
2025-05-28 20.32 20.59 19.85 19.96 0.1M
2025-05-27 20.10 20.38 20.03 20.23 0.0M
2025-05-23 19.80 20.19 19.80 20.05 0.0M
2025-05-22 20.00 20.12 19.80 20.02 0.0M
2025-05-21 20.31 20.36 20.07 20.13 0.0M
2025-05-20 20.45 20.67 20.32 20.42 0.0M
2025-05-19 20.51 20.60 20.30 20.44 0.1M
2025-05-16 20.85 20.93 20.66 20.79 0.0M
2025-05-15 20.65 21.03 20.51 20.76 0.1M
2025-05-14 20.85 20.91 20.71 20.78 0.1M
2025-05-13 20.77 21.00 20.72 20.92 0.1M
2025-05-12 20.86 21.02 20.59 20.65 0.0M
2025-05-09 20.05 20.37 20.01 20.19 0.0M
2025-05-08 19.92 20.25 19.92 19.95 0.0M
2025-05-07 19.86 19.90 19.72 19.82 0.0M
2025-05-06 19.86 20.05 19.75 19.86 0.0M
2025-05-05 20.00 20.00 19.73 19.78 0.1M
2025-05-02 20.20 20.44 19.78 20.16 0.0M
2025-05-01 19.82 20.30 19.78 19.98 0.0M
2025-04-30 20.03 20.03 19.55 19.95 0.1M
2025-04-29 19.89 20.23 19.89 20.20 0.1M
2025-04-28 20.03 20.30 20.01 20.19 0.0M
2025-04-25 20.53 20.87 20.35 20.58 0.0M
2025-04-24 20.48 20.70 20.31 20.53 0.0M
2025-04-23 20.43 20.67 20.17 20.34 0.1M
2025-04-22 19.74 20.35 19.74 20.16 0.0M
2025-04-21 20.19 20.32 19.44 19.60 0.1M
2025-04-17 20.11 20.59 20.11 20.32 0.1M
2025-04-16 19.91 20.24 19.85 20.03 0.0M
2025-04-15 19.91 20.13 19.76 19.86 0.1M
2025-04-14 20.37 20.54 19.72 19.86 0.1M
2025-04-11 19.51 20.22 19.30 19.93 0.1M
2025-04-10 20.52 20.79 19.31 19.52 0.1M
2025-04-09 18.93 20.75 18.71 20.67 0.1M
2025-04-08 19.89 20.00 18.75 18.94 0.1M
2025-04-07 19.00 19.55 18.35 19.07 0.1M
2025-04-04 21.00 21.14 19.51 19.59 0.2M
2025-04-03 22.16 22.20 21.41 21.54 0.1M
2025-04-02 22.70 23.01 22.56 22.97 0.0M
2025-04-01 22.86 22.94 22.70 22.89 0.0M
2025-03-31 22.64 22.96 22.56 22.81 0.0M
2025-03-28 22.57 22.92 22.57 22.63 0.0M
2025-03-27 23.00 23.07 22.66 22.66 0.1M
2025-03-26 23.00 23.20 22.95 23.08 0.1M
2025-03-25 23.00 23.00 22.63 22.86 0.1M
2025-03-24 22.61 23.00 22.60 22.85 0.0M
2025-03-21 22.62 22.62 22.41 22.54 0.0M
2025-03-20 22.71 22.77 22.56 22.72 0.0M
2025-03-19 22.31 22.75 22.31 22.70 0.0M
2025-03-18 22.37 22.39 22.23 22.30 0.0M
2025-03-17 21.86 22.36 21.86 22.29 0.1M
2025-03-14 21.75 21.95 21.59 21.95 0.0M
2025-03-13 21.54 21.74 21.40 21.41 0.0M
2025-03-12 21.61 21.78 21.47 21.66 0.0M
2025-03-11 21.76 21.76 21.50 21.60 0.0M
2025-03-10 21.69 21.98 21.56 21.72 0.1M
2025-03-07 21.36 21.76 21.36 21.64 0.1M
2025-03-06 21.15 21.61 21.14 21.50 0.1M
2025-03-05 21.50 21.55 21.10 21.34 0.1M
2025-03-04 21.57 21.77 21.27 21.56 0.1M
2025-03-03 22.40 22.74 21.75 21.80 0.1M
2025-02-28 22.15 22.44 22.11 22.33 0.0M
2025-02-27 22.17 22.40 22.13 22.19 0.0M
2025-02-26 22.34 22.56 22.12 22.20 0.0M
2025-02-25 22.55 22.68 22.20 22.33 0.0M
2025-02-24 22.64 22.90 22.50 22.66 0.1M
2025-02-21 22.77 22.88 22.51 22.63 0.0M
2025-02-20 22.70 22.97 22.70 22.83 0.0M
2025-02-19 22.65 22.96 22.64 22.68 0.1M
2025-02-18 22.45 22.93 22.38 22.80 0.1M
2025-02-14 22.44 22.58 22.43 22.43 0.0M
2025-02-13 22.09 22.39 22.00 22.38 0.0M
2025-02-12 22.38 22.46 22.02 22.06 0.0M
2025-02-11 22.50 22.60 22.33 22.48 0.0M
2025-02-10 22.18 22.43 22.09 22.32 0.1M
2025-02-07 21.99 22.20 21.85 22.01 0.0M
2025-02-06 22.26 22.42 21.89 21.97 0.0M
2025-02-05 22.18 22.30 22.07 22.28 0.0M
2025-02-04 21.86 22.34 21.86 22.17 0.1M
2025-02-03 21.70 22.12 21.68 21.98 0.1M
2025-01-31 22.18 22.40 21.69 21.70 0.1M
2025-01-30 22.39 22.48 22.22 22.28 0.0M
2025-01-29 22.05 22.37 22.05 22.25 0.0M
2025-01-28 22.40 22.56 22.04 22.12 0.0M
2025-01-27 22.58 22.59 22.29 22.35 0.1M
2025-01-24 23.10 23.31 23.10 23.11 0.1M
2025-01-23 23.14 23.46 23.05 23.08 0.1M
2025-01-22 23.50 23.62 22.97 23.06 0.1M
2025-01-21 23.91 23.97 23.51 23.54 0.1M
2025-01-17 23.51 23.90 23.30 23.86 0.3M
2025-01-16 23.54 23.70 23.32 23.43 0.1M
2025-01-15 23.49 23.68 23.44 23.54 0.1M
2025-01-14 22.99 23.34 22.96 23.28 0.1M
2025-01-13 22.57 23.10 22.48 23.09 0.1M
2025-01-10 22.36 22.63 22.28 22.39 0.1M
2025-01-08 22.37 22.38 22.29 22.38 0.0M
2025-01-07 22.31 22.43 22.16 22.37 0.0M
2025-01-06 22.32 22.50 22.21 22.28 0.0M
2025-01-03 22.02 22.24 22.01 22.21 0.0M
2025-01-02 21.94 22.06 21.86 21.95 0.1M