
Asian Development Frontier Inc ETF (ADFI)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.118203309693 | 8.46 | 8.51 | 8.41 | 22331 | 8.47681945 | SP |
4 | 0.12 | 1.44057623049 | 8.33 | 8.58 | 8.33 | 28150 | 8.46558193 | SP |
12 | -0.04 | -0.471142520612 | 8.49 | 9.17 | 8.19 | 23728 | 8.45985742 | SP |
26 | -0.465 | -5.21592821088 | 8.915 | 9.41 | 8.19 | 18337 | 8.54943624 | SP |
52 | -0.05 | -0.588235294118 | 8.5 | 9.41 | 8.13 | 25676 | 8.52439923 | SP |
156 | -0.77 | -8.35140997831 | 9.22 | 9.46 | 7.68 | 17774 | 8.49493845 | SP |
260 | -1.5703 | -15.6711874894 | 10.0203 | 10.16 | 7.68 | 13960 | 8.6798819 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739489400 | 8.45 | 0 | 0.00 | 8.48 | 8.49 | 8.44 | 37581 |
1739403000 | 8.45 | -0.02 | -0.23 | 8.46 | 8.46 | 8.42 | 15174 |
1739316600 | 8.4699 | -0.01 | -0.12 | 8.48 | 8.5 | 8.44 | 19770 |
1739230200 | 8.48 | -0.01 | -0.12 | 8.51 | 8.51 | 8.41 | 22589 |
1738971000 | 8.49 | 0.01 | 0.12 | 8.49 | 8.5 | 8.4501 | 29977 |
1738884600 | 8.48 | -0.01 | -0.12 | 8.46 | 8.4908 | 8.4137 | 24146 |
1738798200 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.46 | 30178 |
1738711800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.5 | 8.43 | 22377 |
1738625400 | 8.48 | -0.04 | -0.47 | 8.58 | 8.58 | 8.44 | 67881 |
1738366200 | 8.52 | 0.04 | 0.48 | 8.45 | 8.57 | 8.45 | 37182 |
1738279800 | 8.4789999 | 0.02 | 0.22 | 8.46 | 8.4789999 | 8.46 | 9757 |
1738193400 | 8.46 | 0 | 0.00 | 8.42 | 8.47 | 8.42 | 39739 |
1738107000 | 8.46 | -0.01 | -0.12 | 8.47 | 8.47 | 8.42 | 31918 |
1738020600 | 8.47 | 0.02 | 0.24 | 8.48 | 8.48 | 8.4309999 | 59768 |
1737761400 | 8.4492999 | 0.05 | 0.59 | 8.38 | 8.49 | 8.38 | 22889 |
1737675000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
1737588600 | 8.4 | -0.01 | -0.12 | 8.45 | 8.45 | 8.39 | 16897 |
1737502200 | 8.41 | 0.04 | 0.48 | 8.41 | 8.46 | 8.4 | 36191 |
1737156600 | 8.3699999 | -0.04 | -0.48 | 8.44 | 8.4534 | 8.3699999 | 5947 |
1737070200 | 8.41 | 0.05 | 0.66 | 8.33 | 8.41 | 8.33 | 14422 |
1736983800 | 8.355 | 0.06 | 0.67 | 8.4 | 8.42 | 8.355 | 30151 |
1736897400 | 8.2994 | 0.04 | 0.46 | 8.3 | 8.32 | 8.2899999 | 31101 |
1736811000 | 8.2609999 | 0.01 | 0.13 | 8.27 | 8.32 | 8.2609999 | 24340 |
1736551800 | 8.25 | -0.12 | -1.37 | 8.91 | 8.91 | 8.23 | 61888 |
1736379000 | 8.365 | 0.02 | 0.18 | 8.42 | 8.42 | 8.33 | 28627 |
1736292600 | 8.3498 | -0.04 | -0.46 | 8.3884 | 8.3884 | 8.3247 | 13320 |
1736206200 | 8.3884 | -0.01 | -0.08 | 8.585 | 8.585 | 8.355 | 20443 |
1735947000 | 8.395 | 0.03 | 0.30 | 8.3699999 | 8.41 | 8.3699999 | 8860 |
1735860600 | 8.3699999 | -0.02 | -0.28 | 8.4 | 8.41 | 8.35 | 12259 |
1735687800 | 8.3931 | -0.01 | -0.12 | 8.4029 | 8.4942 | 8.3443 | 14144 |
1735601400 | 8.4029 | 0.02 | 0.23 | 8.42 | 8.455 | 8.3599 | 12738 |
1735342200 | 8.3836 | -0.02 | -0.25 | 8.405 | 8.43 | 8.38 | 8631 |
1735255800 | 8.405 | 0.03 | 0.36 | 8.36 | 8.406 | 8.31 | 5070 |
1735077840 | 8.375 | -0 | -0.05 | 8.3791 | 8.38 | 8.35 | 20849 |
1734996600 | 8.3791 | -0.03 | -0.31 | 8.4 | 8.4 | 8.3699999 | 30109 |
1734737400 | 8.4053 | 0.04 | 0.48 | 8.365 | 8.4261 | 8.365 | 21723 |
1734651000 | 8.365 | -0.04 | -0.42 | 8.4006 | 8.4006 | 8.3354 | 16440 |
1734564600 | 8.4006 | -0.06 | -0.76 | 8.43 | 8.47 | 8.3923 | 30083 |
1734478200 | 8.4648 | -0.03 | -0.36 | 8.4949999 | 8.4949999 | 8.46 | 12637 |
1734391800 | 8.4949999 | 0.04 | 0.48 | 8.64 | 8.64 | 8.46 | 36727 |
1734132600 | 8.4543 | -0.05 | -0.53 | 8.71 | 8.92 | 8.4543 | 12355 |
1734046200 | 8.4993 | -0.13 | -1.46 | 8.43 | 8.5399999 | 8.43 | 16103 |
1733959800 | 8.625 | 0.02 | 0.17 | 8.61 | 8.67 | 8.6 | 27328 |
1733873400 | 8.61 | -0.03 | -0.35 | 8.6 | 8.6199999 | 8.6 | 2929 |
1733787000 | 8.64 | 0.01 | 0.10 | 9.17 | 9.17 | 8.61 | 32285 |
1733527800 | 8.6316 | -0.03 | -0.33 | 8.74 | 8.74 | 8.6199999 | 45504 |
1733441400 | 8.66 | 0.06 | 0.69 | 8.69 | 8.69 | 8.56 | 27742 |
1733355000 | 8.6009 | 0.05 | 0.60 | 8.67 | 8.67 | 8.58 | 19047 |
1733268600 | 8.55 | -0.04 | -0.52 | 8.5948 | 8.64 | 8.55 | 16149 |
1733182200 | 8.5948 | -0.02 | -0.27 | 8.5 | 8.6199999 | 8.5 | 14931 |
1732917840 | 8.6184 | 0.07 | 0.80 | 8.69 | 8.69 | 8.585 | 25018 |
1732750200 | 8.55 | 0.02 | 0.23 | 8.53 | 8.58 | 8.52 | 15355 |
1732663800 | 8.53 | -0.05 | -0.62 | 8.19 | 8.58 | 8.19 | 31181 |
1732577400 | 8.5836 | 0.09 | 1.10 | 8.52 | 8.61 | 8.52 | 17363 |
1732318200 | 8.49 | 0.05 | 0.59 | 8.52 | 8.52 | 8.48 | 9116 |
1732231800 | 8.44 | -0.05 | -0.60 | 8.49 | 8.4901 | 8.44 | 22134 |
1732145400 | 8.4911999 | -0.01 | -0.15 | 8.51 | 8.51 | 8.47 | 16007 |
1732059000 | 8.5037 | -0.02 | -0.19 | 8.51 | 8.56 | 8.47 | 21214 |
1731972600 | 8.52 | 0.04 | 0.52 | 8.38 | 8.53 | 8.38 | 24116 |
1731713400 | 8.4759 | -0.03 | -0.40 | 8.7 | 8.7 | 8.4532 | 10199 |
1731627000 | 8.51 | 0.02 | 0.19 | 8.52 | 8.53 | 8.49 | 11839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.