ADF Historical Data

ADF Page 2
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 2.19
-8.64%
$ 4.38 billion $ 1.07 million
Jul 15, 2025 $ 2.4
+1.99%
$ 4.81 billion $ 830,067
Jul 14, 2025 $ 2.32
-10.05%
$ 4.64 billion $ 999,291
Jul 13, 2025 $ 2.58
-1.01%
$ 5.16 billion $ 991,653
Jul 12, 2025 $ 2.65
+5.39%
$ 5.29 billion $ 976,186
Jul 11, 2025 $ 2.51
-3.44%
$ 5.02 billion $ 972,219
Jul 10, 2025 $ 2.5
-6.38%
$ 5.06 billion $ 1.05 million
Jul 9, 2025 $ 2.69
-0.05%
$ 5.37 billion $ 247,622
Jul 8, 2025 $ 2.69
-4.39%
$ 5.37 billion $ 5,800
Jul 7, 2025 $ 2.81
+0.36%
$ 5.62 billion $ 23,970
Jul 6, 2025 $ 2.8
+0.72%
$ 5.6 billion $ 58,193
Jul 5, 2025 $ 2.78
+1.83%
$ 5.56 billion $ 17,508
Jul 4, 2025 $ 2.73
+6.64%
$ 5.46 billion $ 56,527
Jul 3, 2025 $ 2.56
-5.88%
$ 5.12 billion $ 66,548
Jul 2, 2025 $ 2.72
-1.09%
$ 5.44 billion $ 2,808
Jul 1, 2025 $ 2.75
+1.85%
$ 5.5 billion $ 56,859
Jun 30, 2025 $ 2.7
-2.53%
$ 5.4 billion $ 60,630
Jun 29, 2025 $ 2.77
+0.73%
$ 5.54 billion $ 58,177
Jun 28, 2025 $ 2.75
+0.36%
$ 5.5 billion $ 59,890
Jun 27, 2025 $ 2.74
+0.74%
$ 5.48 billion $ 50,528
Jun 26, 2025 $ 2.72
+4.62%
$ 5.44 billion $ 49,056
Jun 25, 2025 $ 2.6
-0.38%
$ 5.2 billion $ 48,666
Jun 24, 2025 $ 2.61
-2.25%
$ 5.22 billion $ 43,881
Jun 23, 2025 $ 2.67
+6.80%
$ 5.34 billion $ 55,566
Jun 22, 2025 $ 2.5
-5.66%
$ 5 billion $ 52,927
Jun 21, 2025 $ 2.65
+10.42%
$ 5.3 billion $ 63,244
Jun 20, 2025 $ 2.4
+1.69%
$ 4.8 billion $ 49,454
Jun 19, 2025 $ 2.36
-1.67%
$ 4.72 billion $ 54,994
Jun 18, 2025 $ 2.4
+4.35%
$ 4.8 billion $ 51,035
Jun 17, 2025 $ 2.3
-6.12%
$ 4.6 billion $ 52,925
Jun 16, 2025 $ 2.45
+11.36%
$ 4.9 billion $ 54,191
Jun 15, 2025 $ 2.2
-2.22%
$ 4.4 billion $ 49,452
Jun 14, 2025 $ 2.25
-2.60%
$ 4.5 billion $ 18,926
Jun 13, 2025 $ 2.31
-0.86%
$ 4.62 billion $ 21,312
Jun 12, 2025 $ 2.33
+8.37%
$ 4.66 billion $ 22,452
Jun 11, 2025 $ 2.15
+6.97%
$ 4.3 billion $ 7,488
Jun 10, 2025 $ 2.01
+5.79%
$ 4.02 billion $ 38,017
Jun 9, 2025 $ 1.9
+5.56%
$ 3.8 billion $ 25,922
Jun 8, 2025 $ 1.8
+0.00%
$ 3.6 billion $ 8,030
Jun 7, 2025 $ 1.8
+0.00%
$ 3.6 billion $ 13,550
Jun 6, 2025 $ 1.8
-5.26%
$ 3.6 billion $ 24,933
Jun 5, 2025 $ 1.9
-7.32%
$ 3.8 billion $ 7,588
Jun 4, 2025 $ 2.05
+7.89%
$ 4.1 billion $ 21,139
Jun 3, 2025 $ 1.9
+5.56%
$ 3.8 billion $ 9,215
Jun 2, 2025 $ 1.8
-20.00%
$ 3.6 billion $ 22,766
Jun 1, 2025 $ 2.25
-2.17%
$ 4.5 billion $ 23,851
May 31, 2025 $ 2.3
+0.00%
$ 4.6 billion $ 2,718
May 30, 2025 $ 2.3
+0.00%
$ 4.6 billion $ 3,279
May 29, 2025 $ 2.3
-6.12%
$ 4.6 billion $ 35,075
May 28, 2025 $ 2.45
+2.08%
$ 4.9 billion $ 19,526
Download