Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 114.21 | 0.00 | 0.00% | 114.21 | 114.21 | 114.21 | 0 |
| Jun 27 2024 | 114.21 | -5.31 | -4.44% | 112.49 | 115.08 | 110.48 | 882,445 |
| Jun 26 2024 | 119.52 | -0.88 | -0.73% | 120.06 | 120.45 | 119.001 | 75,093 |
| Jun 25 2024 | 120.40 | 1.01 | 0.85% | 119.28 | 120.53 | 118.57 | 58,394 |
| Jun 24 2024 | 119.39 | 0.94 | 0.79% | 118.62 | 120.31 | 118.37 | 66,751 |
| Jun 21 2024 | 118.45 | 1.55 | 1.33% | 116.90 | 118.61 | 116.27 | 174,465 |
| Jun 20 2024 | 116.90 | -2.40 | -2.01% | 118.50 | 119.34 | 116.01 | 82,654 |
| Jun 18 2024 | 119.30 | 1.60 | 1.36% | 118.11 | 119.79 | 117.30 | 111,472 |
| Jun 17 2024 | 117.70 | 1.27 | 1.09% | 116.13 | 118.22 | 116.11 | 72,125 |
| Jun 14 2024 | 116.43 | 0.29 | 0.25% | 114.95 | 116.92 | 111.84 | 128,183 |
| Jun 13 2024 | 116.14 | -2.31 | -1.95% | 117.70 | 118.87 | 114.45 | 132,970 |
| Jun 12 2024 | 118.45 | 0.43 | 0.36% | 118.99 | 119.98 | 117.27 | 162,308 |
| Jun 11 2024 | 118.02 | 1.22 | 1.04% | 116.80 | 118.92 | 114.44 | 130,663 |
| Jun 10 2024 | 116.80 | 2.26 | 1.97% | 113.35 | 117.77 | 112.15 | 244,652 |
| Jun 07 2024 | 114.54 | -1.53 | -1.32% | 116.15 | 116.65 | 114.29 | 77,302 |
| Jun 06 2024 | 116.07 | 1.37 | 1.19% | 114.09 | 116.89 | 113.81 | 187,687 |
| Jun 05 2024 | 114.70 | 1.11 | 0.98% | 113.69 | 114.805 | 112.65 | 104,109 |
| Jun 04 2024 | 113.59 | 0.12 | 0.11% | 112.69 | 114.015 | 111.55 | 88,200 |
| Jun 03 2024 | 113.47 | -1.34 | -1.17% | 114.87 | 115.32 | 112.19 | 62,352 |
| May 31 2024 | 114.81 | 3.08 | 2.76% | 112.31 | 115.10 | 112.31 | 144,746 |
| May 30 2024 | 111.73 | 0.79 | 0.71% | 111.28 | 112.50 | 110.015 | 66,731 |
| May 29 2024 | 110.94 | -0.87 | -0.78% | 110.76 | 112.32 | 110.42 | 58,127 |
| May 28 2024 | 111.81 | 0.20 | 0.18% | 112.50 | 112.91 | 111.111 | 85,810 |
| May 24 2024 | 111.61 | 2.57 | 2.36% | 109.78 | 111.61 | 109.40 | 63,377 |
| May 23 2024 | 109.04 | -1.23 | -1.12% | 110.22 | 111.00 | 108.80 | 59,883 |
| May 22 2024 | 110.27 | -0.49 | -0.44% | 110.74 | 111.80 | 109.66 | 97,369 |
| May 21 2024 | 110.76 | 0.25 | 0.23% | 109.03 | 111.61 | 109.03 | 58,354 |
| May 20 2024 | 110.51 | -0.15 | -0.14% | 111.16 | 111.16 | 109.69 | 60,845 |
| May 17 2024 | 110.66 | 0.37 | 0.34% | 110.74 | 111.28 | 109.94 | 105,373 |
| May 16 2024 | 110.29 | -0.58 | -0.52% | 110.86 | 111.01 | 109.11 | 66,815 |
| May 15 2024 | 110.87 | 1.01 | 0.92% | 110.85 | 111.89 | 109.51 | 147,827 |
| May 14 2024 | 109.86 | -0.71 | -0.64% | 111.00 | 111.99 | 109.56 | 111,987 |
| May 13 2024 | 110.57 | 1.31 | 1.20% | 109.70 | 110.88 | 108.43 | 105,145 |
| May 10 2024 | 109.26 | 3.16 | 2.98% | 105.98 | 109.42 | 105.26 | 111,054 |
| May 09 2024 | 106.10 | -0.99 | -0.92% | 107.30 | 107.30 | 104.65 | 153,538 |
| May 08 2024 | 107.09 | 2.50 | 2.39% | 104.05 | 107.54 | 104.05 | 145,433 |
| May 07 2024 | 104.59 | 6.70 | 6.84% | 97.80 | 105.53 | 97.53 | 281,392 |
| May 06 2024 | 97.89 | -0.31 | -0.32% | 98.82 | 98.82 | 97.275 | 119,427 |
| May 03 2024 | 98.20 | -0.21 | -0.21% | 99.28 | 99.28 | 96.39 | 117,674 |
| May 02 2024 | 98.41 | 0.01 | 0.01% | 98.91 | 99.645 | 96.66 | 156,393 |
| May 01 2024 | 98.40 | 2.25 | 2.34% | 96.04 | 99.77 | 96.04 | 164,551 |
| Apr 30 2024 | 96.15 | 1.97 | 2.09% | 93.83 | 96.49 | 93.39 | 157,243 |
| Apr 29 2024 | 94.18 | -0.36 | -0.38% | 94.54 | 95.67 | 93.40 | 146,740 |
| Apr 26 2024 | 94.54 | 2.84 | 3.10% | 91.23 | 95.17 | 90.90 | 205,950 |
| Apr 25 2024 | 91.70 | -3.80 | -3.98% | 94.32 | 94.32 | 91.51 | 159,016 |
| Apr 24 2024 | 95.50 | 0.74 | 0.78% | 93.87 | 95.86 | 92.40 | 228,748 |
| Apr 23 2024 | 94.76 | 1.27 | 1.36% | 89.23 | 95.16 | 87.881 | 412,526 |
| Apr 22 2024 | 93.49 | -3.70 | -3.81% | 97.51 | 97.76 | 93.27 | 187,615 |
| Apr 19 2024 | 97.19 | 0.03 | 0.03% | 96.66 | 98.12 | 95.87 | 93,878 |
| Apr 18 2024 | 97.16 | 0.54 | 0.56% | 96.45 | 97.65 | 95.80 | 116,377 |
| Apr 17 2024 | 96.62 | -0.37 | -0.38% | 97.26 | 99.52 | 96.25 | 108,623 |
| Apr 16 2024 | 96.99 | 0.26 | 0.27% | 97.50 | 99.12 | 96.59 | 172,469 |
| Apr 15 2024 | 96.73 | -1.12 | -1.14% | 97.97 | 98.43 | 96.64 | 114,776 |
| Apr 12 2024 | 97.85 | -1.43 | -1.44% | 98.57 | 99.56 | 97.56 | 64,825 |
| Apr 11 2024 | 99.28 | 2.26 | 2.33% | 97.19 | 99.55 | 97.08 | 146,251 |
| Apr 10 2024 | 97.02 | -1.65 | -1.67% | 96.72 | 98.1303 | 95.865 | 161,987 |
| Apr 09 2024 | 98.67 | -2.52 | -2.49% | 101.55 | 102.08 | 97.50 | 160,932 |
| Apr 08 2024 | 101.19 | -0.92 | -0.90% | 103.20 | 103.20 | 101.052 | 74,978 |
| Apr 05 2024 | 102.11 | -0.05 | -0.05% | 101.79 | 104.18 | 101.13 | 80,647 |
| Apr 04 2024 | 102.16 | -0.43 | -0.42% | 103.20 | 103.73 | 102.05 | 97,307 |
| Apr 03 2024 | 102.59 | 0.93 | 0.91% | 100.94 | 103.21 | 100.87 | 79,188 |
| Apr 02 2024 | 101.66 | -1.52 | -1.47% | 102.12 | 102.28 | 100.39 | 110,701 |
