Art de Finance Historical Data

ADF Page 15
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 5.43
-1.58%
$ 5.43 billion $ 610,449
Dec 7, 2023 $ 5.52
-0.63%
$ 5.52 billion $ 587,933
Dec 6, 2023 $ 5.55
-0.03%
$ 5.55 billion $ 590,041
Dec 5, 2023 $ 5.56
-1.10%
$ 5.56 billion $ 1.46 million
Dec 4, 2023 $ 5.62
+0.04%
$ 5.62 billion $ 1.64 million
Dec 3, 2023 $ 5.62
+0.81%
$ 5.62 billion $ 1.49 million
Dec 2, 2023 $ 5.57
-0.34%
$ 5.57 billion $ 1.38 million
Dec 1, 2023 $ 5.59
+0.28%
$ 5.59 billion $ 1.4 million
Nov 30, 2023 $ 5.57
+0.08%
$ 5.57 billion $ 1.24 million
Nov 29, 2023 $ 5.57
-0.74%
$ 5.57 billion $ 821,754
Nov 28, 2023 $ 5.63
+0.21%
$ 5.63 billion $ 774,637
Nov 27, 2023 $ 5.62
-2.15%
$ 5.62 billion $ 2.65 million
Nov 26, 2023 $ 5.74
+0.26%
$ 5.74 billion $ 4.05 million
Nov 25, 2023 $ 5.72
+0.74%
$ 5.72 billion $ 4.81 million
Nov 24, 2023 $ 5.67
+2.16%
$ 5.67 billion $ 4.36 million
Nov 23, 2023 $ 5.55
-2.81%
$ 5.55 billion $ 3.06 million
Nov 22, 2023 $ 5.71
+2.63%
$ 5.71 billion $ 3.09 million
Nov 21, 2023 $ 5.57
-2.06%
$ 5.57 billion $ 3.63 million
Nov 20, 2023 $ 5.69
-20.67%
$ 5.69 billion $ 3.09 million
Nov 19, 2023 $ 7.18
-2.56%
$ 7.18 billion $ 839,170
Nov 18, 2023 $ 7.37
+0.98%
$ 7.37 billion $ 803,664
Nov 17, 2023 $ 7.29
-3.15%
$ 7.29 billion $ 1.05 million
Nov 16, 2023 $ 7.53
-5.73%
$ 7.53 billion $ 2.15 million
Nov 15, 2023 $ 7.99
-0.97%
$ 7.99 billion $ 3.16 million
Nov 14, 2023 $ 8.07
+3.21%
$ 8.07 billion $ 1.13 million
Nov 13, 2023 $ 7.82
+6.27%
$ 7.82 billion $ 1.04 million
Nov 12, 2023 $ 7.36
+0.85%
$ 7.36 billion $ 850,645
Nov 11, 2023 $ 7.3
+0.24%
$ 7.3 billion $ 921,141
Nov 10, 2023 $ 7.28
+0.24%
$ 7.28 billion $ 1.11 million
Nov 9, 2023 $ 7.25
+0.81%
$ 7.25 billion $ 946,767
Nov 8, 2023 $ 7.19
-0.60%
$ 7.19 billion $ 885,360
Nov 7, 2023 $ 7.23
-0.07%
$ 7.23 billion $ 825,732
Nov 6, 2023 $ 7.24
+0.73%
$ 7.24 billion $ 936,491
Nov 5, 2023 $ 7.19
-0.02%
$ 7.19 billion $ 803,848
Nov 4, 2023 $ 7.2
+4.76%
$ 7.2 billion $ 936,944
Nov 3, 2023 $ 6.87
+4.84%
$ 6.87 billion $ 819,167
Nov 2, 2023 $ 6.55
+1.69%
$ 6.55 billion $ 826,862
Nov 1, 2023 $ 6.44
+0.09%
$ 6.44 billion $ 866,555
Oct 31, 2023 $ 6.44
+6.05%
$ 6.44 billion $ 834,983
Oct 30, 2023 $ 6.07
+1.20%
$ 6.07 billion $ 404,271
Oct 29, 2023 $ 6
+0.88%
$ 6 billion $ 666,468
Oct 28, 2023 $ 5.95
+0.27%
$ 5.95 billion $ 530,505
Oct 27, 2023 $ 5.93
+0.50%
$ 5.93 billion $ 500,551
Oct 26, 2023 $ 5.9
+1.45%
$ 5.9 billion $ 510,472
Oct 25, 2023 $ 5.82
+0.47%
$ 5.82 billion $ 494,179
Oct 24, 2023 $ 5.8
+0.03%
$ 5.8 billion $ 599,478
Oct 23, 2023 $ 5.8
+0.07%
$ 5.8 billion $ 563,573
Oct 22, 2023 $ 5.79
+0.14%
$ 5.79 billion $ 726,685
Oct 21, 2023 $ 5.78
-0.07%
$ 5.78 billion $ 1.08 million
Oct 20, 2023 $ 5.79
+0.03%
$ 5.79 billion $ 1.06 million