ADF Historical Data

ADF Page 15
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.342
-0.58%
$ -- $ 19,630
Mar 3, 2022 $ 0.344
-0.29%
$ -- $ 8,942
Mar 2, 2022 $ 0.345
+0.00%
$ -- $ 8,706
Mar 1, 2022 $ 0.343
+0.00%
$ -- $ 16,949
Feb 28, 2022 $ 0.343
-0.58%
$ -- $ 16,949
Feb 27, 2022 $ 0.345
+0.00%
$ -- $ 17,508
Feb 26, 2022 $ 0.348
-1.14%
$ -- $ 17,844
Feb 25, 2022 $ 0.35
+1.16%
$ -- $ 19,004
Feb 24, 2022 $ 0.346
+0.29%
$ -- $ 14,477
Feb 23, 2022 $ 0.345
+0.58%
$ -- $ 14,629
Feb 22, 2022 $ 0.343
-0.87%
$ -- $ 17,101
Feb 21, 2022 $ 0.346
+0.29%
$ -- $ 18,096
Feb 20, 2022 $ 0.345
-0.58%
$ -- $ 12,899
Feb 19, 2022 $ 0.347
-0.57%
$ -- $ 17,628
Feb 18, 2022 $ 0.349
+1.16%
$ -- $ 17,365
Feb 17, 2022 $ 0.345
+0.88%
$ -- $ 11,024
Feb 16, 2022 $ 0.342
-0.29%
$ -- $ 16,378
Feb 15, 2022 $ 0.343
-0.58%
$ -- $ 16,379
Feb 14, 2022 $ 0.345
+0.88%
$ -- $ 14,759
Feb 13, 2022 $ 0.342
-0.29%
$ -- $ 15,617
Feb 12, 2022 $ 0.343
+0.88%
$ -- $ 16,762
Feb 11, 2022 $ 0.34
-0.58%
$ -- $ 10,686
Feb 10, 2022 $ 0.342
+0.29%
$ -- $ 11,862
Feb 9, 2022 $ 0.341
+0.89%
$ -- $ 16,779
Feb 8, 2022 $ 0.338
-0.59%
$ -- $ 12,486
Feb 7, 2022 $ 0.34
+0.89%
$ -- $ 16,971
Feb 6, 2022 $ 0.337
-0.59%
$ -- $ 16,639
Feb 5, 2022 $ 0.339
+0.30%
$ -- $ 17,530
Feb 4, 2022 $ 0.338
+0.60%
$ -- $ 15,840
Feb 3, 2022 $ 0.336
-0.30%
$ -- $ 17,640
Feb 2, 2022 $ 0.337
-0.88%
$ -- $ 17,124
Feb 1, 2022 $ 0.34
+0.89%
$ -- $ 15,994
Jan 31, 2022 $ 0.337
-1.17%
$ -- $ 17,408
Jan 30, 2022 $ 0.341
+0.00%
$ -- $ 14,812
Jan 29, 2022 $ 0.343
+0.00%
$ -- $ 16,026
Jan 28, 2022 $ 0.344
-0.58%
$ -- $ 8,977
Jan 27, 2022 $ 0.346
+1.17%
$ -- $ 17,168
Jan 26, 2022 $ 0.342
-0.29%
$ -- $ 17,748
Jan 25, 2022 $ 0.343
-0.29%
$ -- $ 16,904
Jan 24, 2022 $ 0.344
+0.58%
$ -- $ 16,729
Jan 23, 2022 $ 0.342
-0.58%
$ -- $ 16,834
Jan 22, 2022 $ 0.344
-0.29%
$ -- $ 16,529
Jan 21, 2022 $ 0.345
+0.88%
$ -- $ 16,592
Jan 20, 2022 $ 0.342
-0.29%
$ -- $ 16,710
Jan 19, 2022 $ 0.343
-0.87%
$ -- $ 16,619
Jan 18, 2022 $ 0.346
+0.58%
$ -- $ 16,787
Jan 17, 2022 $ 0.344
+0.58%
$ -- $ 17,476
Jan 16, 2022 $ 0.342
+0.29%
$ -- $ 17,056
Jan 15, 2022 $ 0.341
-0.58%
$ -- $ 17,047
Jan 14, 2022 $ 0.343
-0.58%
$ -- $ 17,721