Register to chat with like-minded investors on our interactive forums.
ADOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4,064.50 | 58.43 | 1.46% | 4,067.33 | 4,072.42 | 4,064.08 | 0 |
| Jun 24 2024 | 4,006.07 | -7.62 | -0.19% | 3,999.02 | 4,014.51 | 3,998.65 | 0 |
| Jun 21 2024 | 4,013.69 | -44.70 | -1.10% | 4,024.18 | 4,026.10 | 4,013.14 | 0 |
| Jun 20 2024 | 4,058.39 | 66.45 | 1.66% | 4,066.97 | 4,066.99 | 4,058.07 | 0 |
| Jun 18 2024 | 3,991.94 | 16.58 | 0.42% | 3,987.37 | 3,993.99 | 3,983.93 | 0 |
| Jun 17 2024 | 3,975.36 | -31.38 | -0.78% | 3,980.09 | 3,981.47 | 3,972.70 | 0 |
| Jun 14 2024 | 4,006.74 | -7.51 | -0.19% | 4,002.00 | 4,012.30 | 3,999.81 | 0 |
| Jun 13 2024 | 4,014.25 | -0.08 | 0.00% | 4,010.93 | 4,022.11 | 4,010.04 | 0 |
| Jun 12 2024 | 4,014.33 | 10.18 | 0.25% | 3,987.74 | 4,015.28 | 3,985.80 | 0 |
| Jun 11 2024 | 4,004.15 | -19.33 | -0.48% | 4,005.12 | 4,011.26 | 4,002.51 | 0 |
| Jun 10 2024 | 4,023.48 | 21.28 | 0.53% | 4,022.84 | 4,025.18 | 4,021.06 | 0 |
| Jun 07 2024 | 4,002.20 | -13.61 | -0.34% | 4,028.89 | 4,030.38 | 3,997.03 | 0 |
| Jun 06 2024 | 4,015.81 | 35.92 | 0.90% | 4,011.22 | 4,017.00 | 4,008.79 | 0 |
| Jun 05 2024 | 3,979.89 | -9.75 | -0.24% | 3,981.98 | 3,986.32 | 3,975.01 | 0 |
| Jun 04 2024 | 3,989.64 | -16.29 | -0.41% | 3,978.94 | 3,993.18 | 3,977.04 | 0 |
| Jun 03 2024 | 4,005.93 | 82.18 | 2.09% | 3,984.99 | 4,006.44 | 3,983.28 | 0 |
| May 31 2024 | 3,923.75 | 16.81 | 0.43% | 3,931.42 | 3,934.66 | 3,922.59 | 0 |
| May 30 2024 | 3,906.94 | -37.96 | -0.96% | 3,902.60 | 3,910.62 | 3,898.77 | 0 |
| May 29 2024 | 3,944.90 | -69.20 | -1.72% | 3,955.76 | 3,956.43 | 3,944.02 | 0 |
| May 28 2024 | 4,014.10 | 45.97 | 1.16% | 4,016.71 | 4,019.56 | 4,013.12 | 0 |
| May 24 2024 | 3,968.13 | -16.58 | -0.42% | 3,961.91 | 3,968.72 | 3,961.61 | 0 |
| May 23 2024 | 3,984.71 | 7.59 | 0.19% | 3,988.61 | 3,994.30 | 3,984.04 | 0 |
| May 22 2024 | 3,977.12 | -6.40 | -0.16% | 3,978.02 | 3,980.95 | 3,975.49 | 0 |
| May 21 2024 | 3,983.52 | -36.69 | -0.91% | 3,987.48 | 3,987.76 | 3,978.89 | 0 |
| May 20 2024 | 4,020.21 | 5.68 | 0.14% | 4,025.73 | 4,026.74 | 4,016.88 | 0 |
| May 17 2024 | 4,014.53 | 5.61 | 0.14% | 4,010.36 | 4,017.59 | 4,003.92 | 0 |
| May 16 2024 | 4,008.92 | 41.91 | 1.06% | 4,017.94 | 4,018.05 | 4,003.48 | 0 |
| May 15 2024 | 3,967.01 | 38.53 | 0.98% | 3,949.67 | 3,967.56 | 3,949.14 | 0 |
| May 14 2024 | 3,928.48 | 22.55 | 0.58% | 3,926.93 | 3,930.78 | 3,920.81 | 0 |
| May 13 2024 | 3,905.93 | 14.19 | 0.36% | 3,907.72 | 3,913.76 | 3,905.50 | 0 |
| May 10 2024 | 3,891.74 | 37.28 | 0.97% | 3,894.02 | 3,897.53 | 3,891.25 | 0 |
| May 09 2024 | 3,854.46 | -9.40 | -0.24% | 3,848.43 | 3,856.64 | 3,846.65 | 0 |
| May 08 2024 | 3,863.86 | -55.66 | -1.42% | 3,868.85 | 3,870.07 | 3,861.32 | 0 |
| May 07 2024 | 3,919.52 | 6.54 | 0.17% | 3,917.56 | 3,922.66 | 3,915.34 | 0 |
| May 06 2024 | 3,912.98 | 12.43 | 0.32% | 3,917.30 | 3,921.35 | 3,912.59 | 0 |
| May 03 2024 | 3,900.55 | 34.07 | 0.88% | 3,889.54 | 3,917.65 | 3,888.29 | 0 |
| May 02 2024 | 3,866.48 | 71.40 | 1.88% | 3,848.87 | 3,866.82 | 3,846.23 | 0 |
| May 01 2024 | 3,795.08 | -18.76 | -0.49% | 3,789.12 | 3,797.13 | 3,788.37 | 0 |
| Apr 30 2024 | 3,813.84 | 45.46 | 1.21% | 3,827.71 | 3,829.11 | 3,813.14 | 0 |
| Apr 29 2024 | 3,768.38 | 28.36 | 0.76% | 3,783.22 | 3,790.04 | 3,764.64 | 0 |
| Apr 26 2024 | 3,740.02 | 8.91 | 0.24% | 3,748.98 | 3,771.38 | 3,739.19 | 0 |
| Apr 25 2024 | 3,731.11 | -37.02 | -0.98% | 3,727.25 | 3,735.80 | 3,726.57 | 0 |
| Apr 24 2024 | 3,768.13 | 79.66 | 2.16% | 3,772.62 | 3,774.73 | 3,767.77 | 0 |
| Apr 23 2024 | 3,688.47 | 36.24 | 0.99% | 3,686.31 | 3,691.43 | 3,683.57 | 0 |
| Apr 22 2024 | 3,652.23 | 34.89 | 0.96% | 3,653.33 | 3,653.65 | 3,650.37 | 0 |
| Apr 19 2024 | 3,617.34 | -62.92 | -1.71% | 3,615.42 | 3,618.76 | 3,614.13 | 0 |
| Apr 18 2024 | 3,680.26 | 19.29 | 0.53% | 3,689.56 | 3,691.62 | 3,678.48 | 0 |
| Apr 17 2024 | 3,660.97 | -17.66 | -0.48% | 3,660.86 | 3,664.81 | 3,658.80 | 0 |
| Apr 16 2024 | 3,678.63 | -87.05 | -2.31% | 3,682.34 | 3,683.36 | 3,675.14 | 0 |
| Apr 15 2024 | 3,765.68 | -45.04 | -1.18% | 3,773.99 | 3,776.20 | 3,762.96 | 0 |
| Apr 12 2024 | 3,810.72 | -22.60 | -0.59% | 3,816.50 | 3,817.33 | 3,810.33 | 0 |
| Apr 11 2024 | 3,833.32 | -7.30 | -0.19% | 3,837.22 | 3,842.85 | 3,832.73 | 0 |
| Apr 10 2024 | 3,840.62 | -22.38 | -0.58% | 3,866.82 | 3,867.11 | 3,839.71 | 0 |
| Apr 09 2024 | 3,863.00 | 38.74 | 1.01% | 3,859.35 | 3,865.71 | 3,857.93 | 0 |
| Apr 08 2024 | 3,824.26 | 15.17 | 0.40% | 3,821.99 | 3,826.09 | 3,820.79 | 0 |
| Apr 05 2024 | 3,809.09 | -27.42 | -0.71% | 3,814.65 | 3,815.70 | 3,803.85 | 0 |
| Apr 04 2024 | 3,836.51 | 32.55 | 0.86% | 3,832.55 | 3,838.47 | 3,832.52 | 0 |
| Apr 03 2024 | 3,803.96 | -28.71 | -0.75% | 3,800.98 | 3,803.96 | 3,796.71 | 0 |
| Apr 02 2024 | 3,832.67 | 38.31 | 1.01% | 3,828.69 | 3,835.26 | 3,827.79 | 0 |
| Apr 01 2024 | 3,794.36 | -40.67 | -1.06% | 3,804.08 | 3,804.35 | 3,794.29 | 0 |
| Mar 28 2024 | 3,835.03 | -16.87 | -0.44% | 3,835.71 | 3,837.12 | 3,827.14 | 0 |
