ADF Historical Data

ADF
Download
Date Close Price change Market cap Trading volume
Oct 25, 2025 $0.15
+0.00%
$-- $10
Oct 24, 2025 $0.15
+1,263.64%
$300 million $20
Sep 2, 2025 $3.13
+0.00%
$-- $13
Sep 1, 2025 $3.13
+0.02%
$6.26 billion $823
Aug 31, 2025 $3.13
+0.71%
$6.26 billion $1,974
Aug 30, 2025 $3.11
-0.60%
$6.21 billion $1,311
Aug 29, 2025 $3.12
+0.43%
$6.25 billion $2,378
Aug 28, 2025 $3.11
+0.87%
$6.22 billion $9,115
Aug 27, 2025 $3.09
+0.51%
$6.17 billion $15,983
Aug 26, 2025 $3.08
+1.45%
$6.14 billion $116,321
Aug 25, 2025 $3.04
+1.68%
$6.06 billion $207,153
Aug 24, 2025 $2.99
+1.35%
$5.99 billion $251,818
Aug 23, 2025 $2.95
+0.19%
$5.9 billion $211,777
Aug 22, 2025 $2.95
+0.97%
$5.89 billion $217,861
Aug 21, 2025 $2.93
+0.73%
$5.87 billion $129,352
Aug 20, 2025 $2.91
+0.17%
$5.82 billion $1,312
Aug 19, 2025 $2.91
-0.68%
$5.82 billion $79,604
Aug 18, 2025 $2.88
+0.00%
$-- $399
Aug 17, 2025 $2.88
+0.27%
$5.75 billion $12,955
Aug 16, 2025 $2.87
+0.22%
$5.75 billion $231,147
Aug 15, 2025 $2.86
+1.23%
$5.73 billion $227,046
Aug 14, 2025 $2.83
+0.02%
$5.67 billion $175,469
Aug 13, 2025 $2.84
+0.19%
$5.67 billion $207,605
Aug 12, 2025 $2.83
+2.09%
$5.66 billion $145,390
Aug 11, 2025 $2.77
+0.51%
$5.54 billion $2,312
Aug 10, 2025 $2.76
+3.39%
$5.51 billion $34,655
Aug 9, 2025 $2.67
+0.76%
$5.35 billion $202,282
Aug 8, 2025 $2.65
+1.45%
$5.3 billion $157,779
Aug 7, 2025 $2.61
+3.14%
$5.21 billion $220,818
Aug 6, 2025 $2.53
+2.23%
$5.05 billion $147,011
Aug 5, 2025 $2.47
+2.08%
$4.94 billion $230,628
Aug 4, 2025 $2.42
+0.98%
$4.85 billion $180,330
Aug 3, 2025 $2.4
-0.14%
$4.79 billion $305,750
Aug 2, 2025 $2.4
+1.46%
$4.79 billion $170,190
Aug 1, 2025 $2.36
-0.48%
$4.73 billion $351,796
Jul 31, 2025 $2.38
-0.31%
$4.75 billion $329,753
Jul 30, 2025 $2.38
+1.42%
$4.77 billion $1.02 million
Jul 29, 2025 $2.35
-0.06%
$4.7 billion $1.1 million
Jul 28, 2025 $2.35
-0.99%
$4.7 billion $1.01 million
Jul 27, 2025 $2.37
+3.85%
$4.73 billion $1.1 million
Jul 26, 2025 $2.28
+1.51%
$4.55 billion $1.1 million
Jul 25, 2025 $2.25
+2.24%
$4.5 billion $749,553
Jul 24, 2025 $2.2
-0.50%
$4.4 billion $678,233
Jul 23, 2025 $2.21
+0.16%
$4.42 billion $1.05 million
Jul 22, 2025 $2.21
-0.86%
$4.42 billion $964,005
Jul 21, 2025 $2.23
-0.41%
$4.46 billion $1.25 million
Jul 20, 2025 $2.24
+1.10%
$4.49 billion $697,631
Jul 19, 2025 $2.22
-0.96%
$4.44 billion $40,535
Jul 18, 2025 $2.24
+1.83%
$4.48 billion $168,415
Jul 17, 2025 $2.2
+0.50%
$4.4 billion $990,732
Download