Art de Finance Historical Data

ADF Page 13
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $1.74
+12.52%
$1.74 billion $594,819
Mar 16, 2024 $1.54
+9.56%
$1.54 billion $550,833
Mar 15, 2024 $1.41
+0.72%
$1.41 billion $444,345
Mar 14, 2024 $1.39
+1.69%
$1.39 billion $281,764
Mar 13, 2024 $1.37
-7.41%
$1.37 billion $475,173
Mar 12, 2024 $1.48
-8.47%
$1.48 billion $618,020
Mar 11, 2024 $1.62
-3.82%
$1.62 billion $309,176
Mar 10, 2024 $1.68
+3.94%
$1.68 billion $380,452
Mar 9, 2024 $1.61
-8.29%
$1.61 billion $430,451
Mar 8, 2024 $1.76
+1.30%
$1.76 billion $590,095
Mar 7, 2024 $1.73
+2.63%
$1.73 billion $746,811
Mar 6, 2024 $1.69
+0.62%
$1.69 billion $651,433
Mar 5, 2024 $1.68
-4.31%
$1.68 billion $365,316
Mar 4, 2024 $1.76
+0.34%
$1.76 billion $451,516
Mar 3, 2024 $1.75
+0.20%
$1.75 billion $534,096
Mar 2, 2024 $1.75
+1.81%
$1.75 billion $383,166
Mar 1, 2024 $1.71
-1.35%
$1.71 billion $548,780
Feb 29, 2024 $1.74
-0.09%
$1.74 billion $448,909
Feb 28, 2024 $1.74
-0.41%
$1.74 billion $325,204
Feb 27, 2024 $1.75
+2.12%
$1.75 billion $301,442
Feb 26, 2024 $1.71
-5.95%
$1.71 billion $316,055
Feb 25, 2024 $1.82
+3.63%
$1.82 billion $324,461
Feb 24, 2024 $1.76
-0.49%
$1.76 billion $295,730
Feb 23, 2024 $1.77
+1.16%
$1.77 billion $338,288
Feb 22, 2024 $1.75
-0.40%
$1.75 billion $404,453
Feb 21, 2024 $1.76
-3.18%
$1.76 billion $392,645
Feb 20, 2024 $1.81
-10.61%
$1.81 billion $444,985
Feb 19, 2024 $2.03
+3.95%
$2.03 billion $525,785
Feb 18, 2024 $1.95
+2.34%
$1.95 billion $546,052
Feb 17, 2024 $1.91
-0.66%
$1.91 billion $554,610
Feb 16, 2024 $1.92
-0.08%
$1.92 billion $506,165
Feb 15, 2024 $1.92
+1.28%
$1.92 billion $538,554
Feb 14, 2024 $1.9
+8.37%
$1.9 billion $620,817
Feb 13, 2024 $1.75
-7.93%
$1.75 billion $657,289
Feb 12, 2024 $1.9
+10.12%
$1.9 billion $346,737
Feb 11, 2024 $1.73
+0.70%
$1.73 billion $579,895
Feb 10, 2024 $1.71
+0.78%
$1.71 billion $519,727
Feb 9, 2024 $1.7
-0.61%
$1.7 billion $573,340
Feb 8, 2024 $1.71
-5.65%
$1.71 billion $679,102
Feb 7, 2024 $1.81
-6.58%
$1.81 billion $721,651
Feb 6, 2024 $1.93
-5.36%
$1.93 billion $998,845
Feb 5, 2024 $2.04
+1.32%
$2.04 billion $1.13 million
Feb 4, 2024 $2.01
-0.15%
$2.01 billion $1.33 million
Feb 3, 2024 $2.01
+0.60%
$2.01 billion $1.14 million
Feb 2, 2024 $2
-2.15%
$2 billion $1.1 million
Feb 1, 2024 $2.05
-7.93%
$2.05 billion $660,520
Jan 31, 2024 $2.22
-9.07%
$2.22 billion $668,958
Jan 30, 2024 $2.45
-2.12%
$2.45 billion $2.31 million
Jan 29, 2024 $2.5
-6.29%
$2.5 billion $1.07 million
Jan 28, 2024 $2.67
+36.04%
$2.67 billion $918,872