ADF06/25/2025
LAST:

 14.25
CHANGE:
 0.85
OPEN:
14.35
HIGH:
14.65
ASK:
0.00
VOLUME:
124,276
CHANGE(%):
5.63
PREV:
15.10
LOW:
14.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/2516.1616.4016.1616.25187,8420
06/30/2514.5016.5014.5016.252,362,0160
06/27/2514.5015.0014.0015.00119,2250
06/26/2514.4914.5014.2514.2537,2190
06/25/2514.6514.6514.0014.25124,2760
06/24/2514.6115.0014.1514.35104,7280
06/23/2515.0615.0614.5014.7525,1750
06/20/2515.5015.5014.5015.06112,0580
06/19/2514.5215.0014.5215.0010,0000
06/18/2514.5015.0714.0014.57194,8010
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,673-2360.99
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87