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