Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 20.28 | 0.24 | 1.20% | 19.9894 | 20.4599 | 19.98 | 240,627 |
| Dec 19 2024 | 20.04 | -0.01 | -0.05% | 20.1988 | 20.273 | 20.02 | 297,833 |
| Dec 18 2024 | 20.05 | -0.53 | -2.58% | 20.5401 | 20.66 | 20.05 | 324,230 |
| Dec 17 2024 | 20.58 | -0.08 | -0.39% | 20.56 | 20.6282 | 20.50 | 157,356 |
| Dec 16 2024 | 20.66 | 0.17 | 0.83% | 20.52 | 20.6897 | 20.52 | 308,576 |
| Dec 13 2024 | 20.49 | -0.07 | -0.34% | 20.685 | 20.78 | 20.42 | 316,346 |
| Dec 12 2024 | 20.56 | -0.17 | -0.82% | 20.75 | 20.79 | 20.56 | 200,784 |
| Dec 11 2024 | 20.73 | 0.17 | 0.83% | 20.705 | 20.8099 | 20.6101 | 226,008 |
| Dec 10 2024 | 20.56 | -0.14 | -0.68% | 20.70 | 20.7827 | 20.56 | 202,117 |
| Dec 09 2024 | 20.70 | -0.09 | -0.43% | 20.88 | 20.99 | 20.66 | 201,173 |
| Dec 06 2024 | 20.79 | 0.06 | 0.29% | 20.75 | 20.9384 | 20.75 | 180,802 |
| Dec 05 2024 | 20.73 | 0.00 | 0.00% | 20.77 | 20.84 | 20.71 | 225,675 |
| Dec 04 2024 | 20.73 | 0.07 | 0.34% | 20.745 | 20.80 | 20.70 | 331,351 |
| Dec 03 2024 | 20.66 | -0.02 | -0.10% | 20.66 | 20.7085 | 20.57 | 226,568 |
| Dec 02 2024 | 20.68 | 0.11 | 0.53% | 20.68 | 20.69 | 20.5702 | 198,814 |
| Nov 29 2024 | 20.57 | 0.20 | 0.98% | 20.4637 | 20.60 | 20.41 | 94,919 |
| Nov 27 2024 | 20.37 | -0.15 | -0.73% | 20.56 | 20.59 | 20.24 | 420,377 |
| Nov 26 2024 | 20.52 | 0.08 | 0.39% | 20.47 | 20.54 | 20.447 | 302,478 |
| Nov 25 2024 | 20.44 | 0.02 | 0.10% | 20.55 | 20.67 | 20.42 | 395,186 |
| Nov 22 2024 | 20.42 | -2.01 | -8.96% | 20.47 | 20.591 | 20.34 | 584,837 |
| Nov 21 2024 | 22.43 | 0.13 | 0.58% | 22.48 | 22.53 | 22.32 | 908,026 |
| Nov 20 2024 | 22.30 | -0.23 | -1.02% | 22.55 | 22.62 | 22.20 | 606,418 |
| Nov 19 2024 | 22.53 | 0.09 | 0.40% | 22.47 | 22.6285 | 22.40 | 540,008 |
| Nov 18 2024 | 22.44 | 0.42 | 1.91% | 22.32 | 22.54 | 22.23 | 583,283 |
| Nov 15 2024 | 22.02 | -0.26 | -1.17% | 22.52 | 22.52 | 21.95 | 391,990 |
| Nov 14 2024 | 22.28 | -0.17 | -0.76% | 22.4341 | 22.47 | 22.22 | 163,343 |
| Nov 13 2024 | 22.45 | 0.02 | 0.09% | 22.5085 | 22.53 | 22.33 | 121,488 |
| Nov 12 2024 | 22.43 | -0.08 | -0.36% | 22.58 | 22.58 | 22.35 | 137,591 |
| Nov 11 2024 | 22.51 | 0.07 | 0.31% | 22.54 | 22.57 | 22.488 | 203,876 |
| Nov 08 2024 | 22.44 | -0.04 | -0.18% | 22.45 | 22.545 | 22.35 | 311,528 |
| Nov 07 2024 | 22.48 | 0.18 | 0.81% | 22.4462 | 22.58 | 22.36 | 228,102 |
| Nov 06 2024 | 22.30 | 0.51 | 2.34% | 22.245 | 22.3159 | 22.1109 | 234,789 |
| Nov 05 2024 | 21.79 | 0.16 | 0.74% | 21.65 | 21.81 | 21.65 | 180,699 |
| Nov 04 2024 | 21.63 | -0.10 | -0.46% | 21.75 | 21.82 | 21.58 | 258,189 |
| Nov 01 2024 | 21.73 | 0.07 | 0.32% | 21.71 | 21.898 | 21.705 | 223,788 |
| Oct 31 2024 | 21.66 | -0.30 | -1.37% | 21.878 | 21.878 | 21.64 | 277,627 |
| Oct 30 2024 | 21.96 | 0.07 | 0.32% | 21.9735 | 22.09 | 21.90 | 309,616 |
| Oct 29 2024 | 21.89 | 0.09 | 0.41% | 21.834 | 21.94 | 21.72 | 159,097 |
| Oct 28 2024 | 21.80 | 0.04 | 0.18% | 21.79 | 21.96 | 21.78 | 302,342 |
| Oct 25 2024 | 21.76 | 0.10 | 0.46% | 21.83 | 21.98 | 21.70 | 224,373 |
| Oct 24 2024 | 21.66 | 0.06 | 0.28% | 21.66 | 21.72 | 21.59 | 136,596 |
| Oct 23 2024 | 21.60 | -0.26 | -1.19% | 21.79 | 21.85 | 21.53 | 152,634 |
| Oct 22 2024 | 21.86 | 0.03 | 0.14% | 21.845 | 21.90 | 21.78 | 363,178 |
| Oct 21 2024 | 21.83 | -0.09 | -0.41% | 21.91 | 21.98 | 21.75 | 166,817 |
| Oct 18 2024 | 21.92 | 0.06 | 0.27% | 21.86 | 22.00 | 21.82 | 119,620 |
| Oct 17 2024 | 21.86 | -0.02 | -0.09% | 22.00 | 22.0593 | 21.81 | 121,032 |
| Oct 16 2024 | 21.88 | 0.21 | 0.97% | 21.75 | 21.89 | 21.69 | 203,337 |
| Oct 15 2024 | 21.67 | -0.25 | -1.14% | 21.92 | 21.94 | 21.65 | 164,470 |
| Oct 14 2024 | 21.92 | 0.18 | 0.83% | 21.87 | 21.92 | 21.80 | 167,203 |
| Oct 11 2024 | 21.74 | 0.14 | 0.65% | 21.60 | 21.7899 | 21.60 | 99,351 |
| Oct 10 2024 | 21.60 | -0.04 | -0.18% | 21.56 | 21.63 | 21.50 | 101,871 |
| Oct 09 2024 | 21.64 | 0.25 | 1.17% | 21.48 | 21.66 | 21.4303 | 192,013 |
| Oct 08 2024 | 21.39 | 0.09 | 0.42% | 21.378 | 21.4895 | 21.33 | 151,179 |
| Oct 07 2024 | 21.30 | -0.15 | -0.70% | 21.41 | 21.46 | 21.23 | 156,066 |
| Oct 04 2024 | 21.45 | 0.28 | 1.32% | 21.3616 | 21.48 | 21.2009 | 171,975 |
| Oct 03 2024 | 21.17 | -0.21 | -0.98% | 21.305 | 21.3332 | 21.12 | 175,354 |
| Oct 02 2024 | 21.38 | -0.02 | -0.09% | 21.40 | 21.45 | 21.26 | 148,779 |
| Oct 01 2024 | 21.40 | -0.16 | -0.74% | 21.57 | 21.59 | 21.25 | 160,784 |
| Sep 30 2024 | 21.56 | 0.17 | 0.79% | 21.393 | 21.56 | 21.26 | 243,933 |
| Sep 27 2024 | 21.39 | 0.02 | 0.09% | 21.36 | 21.47 | 21.35 | 215,484 |
| Sep 26 2024 | 21.37 | 0.13 | 0.61% | 21.40 | 21.45 | 21.33 | 291,951 |
| Sep 25 2024 | 21.24 | -0.11 | -0.52% | 21.33 | 21.37 | 21.20 | 346,092 |
| Sep 24 2024 | 21.35 | -0.09 | -0.42% | 21.46 | 21.49 | 21.33 | 404,468 |
| Sep 23 2024 | 21.44 | 0.04 | 0.19% | 21.50 | 21.55 | 21.40 | 315,010 |
