Art de Finance Historical Data

ADF Page 16
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $5.79
-0.45%
$5.79 billion $865,064
Oct 18, 2023 $5.82
-0.04%
$5.82 billion $1.22 million
Oct 17, 2023 $5.82
+0.29%
$5.82 billion $626,632
Oct 16, 2023 $5.8
-0.16%
$5.8 billion $572,802
Oct 15, 2023 $5.81
-0.42%
$5.81 billion $667,753
Oct 14, 2023 $5.83
+0.35%
$5.83 billion $462,149
Oct 13, 2023 $5.81
+0.04%
$5.81 billion $657,240
Oct 12, 2023 $5.81
+0.32%
$5.81 billion $628,995
Oct 11, 2023 $5.79
-0.10%
$5.79 billion $638,632
Oct 10, 2023 $5.8
-0.03%
$5.8 billion $616,230
Oct 9, 2023 $5.8
+1.33%
$5.8 billion $658,308
Oct 8, 2023 $5.73
-0.05%
$5.73 billion $510,396
Oct 7, 2023 $5.73
-0.44%
$5.73 billion $501,946
Oct 6, 2023 $5.76
-0.28%
$5.76 billion $483,760
Oct 5, 2023 $5.77
-0.17%
$5.77 billion $632,999
Oct 4, 2023 $5.78
-0.79%
$5.78 billion $626,689
Oct 3, 2023 $5.83
-0.62%
$5.83 billion $868,089
Oct 2, 2023 $5.85
-0.35%
$5.85 billion $751,850
Oct 1, 2023 $5.87
-0.52%
$5.87 billion $736,395
Sep 30, 2023 $5.9
+0.78%
$5.9 billion $730,164
Sep 29, 2023 $5.86
+0.17%
$5.86 billion $739,650
Sep 28, 2023 $5.84
+0.35%
$5.84 billion $759,689
Sep 27, 2023 $5.82
-0.25%
$5.82 billion $890,253
Sep 26, 2023 $5.84
+0.09%
$5.84 billion $978,286
Sep 25, 2023 $5.83
+0.38%
$5.83 billion $946,651
Sep 24, 2023 $5.82
+2.61%
$5.82 billion $939,227
Sep 23, 2023 $5.66
+1.59%
$5.66 billion $824,055
Sep 22, 2023 $5.57
+2.39%
$5.57 billion $811,315
Sep 21, 2023 $5.45
+0.94%
$5.45 billion $751,192
Sep 20, 2023 $5.4
-0.53%
$5.4 billion $762,579
Sep 19, 2023 $5.42
-0.23%
$5.42 billion $780,468
Sep 18, 2023 $5.43
+1.88%
$5.43 billion $712,668
Sep 17, 2023 $5.33
+1.61%
$5.33 billion $754,879
Sep 16, 2023 $5.24
+1.99%
$5.24 billion $747,492
Sep 15, 2023 $5.13
+1.55%
$5.13 billion $744,992
Sep 14, 2023 $5.05
+1.21%
$5.05 billion $729,082
Sep 13, 2023 $4.99
+0.13%
$4.99 billion $691,246
Sep 12, 2023 $4.98
+1.50%
$4.98 billion $704,114
Sep 11, 2023 $4.91
+0.42%
$4.91 billion $684,159
Sep 10, 2023 $4.89
+2.42%
$4.89 billion $725,968
Sep 9, 2023 $4.77
+0.77%
$4.77 billion $867,509
Sep 8, 2023 $4.73
+3.42%
$4.73 billion $949,239
Sep 7, 2023 $4.58
+3.28%
$4.58 billion $879,922
Sep 6, 2023 $4.43
+7.10%
$4.43 billion $887,931
Sep 5, 2023 $4.12
+3.48%
$4.12 billion $834,277
Sep 4, 2023 $3.98
-1.18%
$3.98 billion $786,054
Sep 3, 2023 $4.03
+0.69%
$4.03 billion $734,457
Sep 2, 2023 $4
-1.28%
$4 billion $603,862
Sep 1, 2023 $4.06
+0.64%
$4.06 billion $538,190
Aug 31, 2023 $4.03
+2.22%
$4.03 billion $584,582