Asian Development Frontier Inc ETF (ADFI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.478182904961 | 8.365 | 8.4261 | 8.31 | 19438 | 8.38700954 | SP |
| 4 | -0.285 | -3.27963176064 | 8.69 | 9.17 | 8.31 | 21738 | 8.52564685 | SP |
| 12 | -0.225 | -2.60718424102 | 8.63 | 9.17 | 8.19 | 18343 | 8.55227042 | SP |
| 26 | -0.215 | -2.49419953596 | 8.62 | 9.41 | 8.19 | 17812 | 8.58661254 | SP |
| 52 | -0.215 | -2.49419953596 | 8.62 | 9.41 | 8.13 | 24791 | 8.54103797 | SP |
| 156 | -1.155 | -12.0815899582 | 9.56 | 9.7 | 7.68 | 16938 | 8.51712473 | SP |
| 260 | -1.6153 | -16.12027584 | 10.0203 | 10.16 | 7.68 | 13663 | 8.69562022 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30107 |
| 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 | 30080 |
| 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 | 36724 |
| 1734132600 | 8.4543 | -0.05 | -0.53 | 8.71 | 8.71 | 8.4543 | 12353 |
| 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 | 2928 |
| 1733787000 | 8.64 | 0.01 | 0.10 | 9.17 | 9.17 | 8.61 | 32278 |
| 1733527800 | 8.6316 | -0.03 | -0.33 | 8.74 | 8.74 | 8.6199999 | 45493 |
| 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 | 19046 |
| 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 | 14927 |
| 1732917840 | 8.6184 | 0.07 | 0.80 | 8.69 | 8.69 | 8.585 | 25017 |
| 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 | 31179 |
| 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 | 22133 |
| 1732145400 | 8.4911999 | -0.01 | -0.15 | 8.51 | 8.51 | 8.47 | 16005 |
| 1732059000 | 8.5037 | -0.02 | -0.19 | 8.51 | 8.56 | 8.47 | 21212 |
| 1731972600 | 8.52 | 0.04 | 0.52 | 8.38 | 8.53 | 8.38 | 24112 |
| 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 | 11838 |
| 1731540600 | 8.4942 | -0.01 | -0.07 | 8.59 | 8.59 | 8.4705999 | 18569 |
| 1731454200 | 8.5 | -0.04 | -0.47 | 8.49 | 8.5 | 8.48 | 11821 |
| 1731367800 | 8.5399999 | -0.05 | -0.58 | 8.57 | 8.57 | 8.53 | 14072 |
| 1731108600 | 8.59 | 0.02 | 0.23 | 8.5399999 | 8.6199999 | 8.5399999 | 18366 |
| 1731022200 | 8.57 | 0.08 | 0.94 | 9.08 | 9.08 | 8.53 | 11618 |
| 1730935800 | 8.49 | -0.05 | -0.59 | 8.49 | 8.53 | 8.48 | 15703 |
| 1730849400 | 8.5399999 | -0.01 | -0.12 | 9.1199999 | 9.1199999 | 8.52 | 27771 |
| 1730763000 | 8.55 | 0.05 | 0.59 | 8.85 | 8.85 | 8.52 | 19874 |
| 1730500200 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.55 | 8.49 | 20812 |
| 1730413800 | 8.58 | 0 | 0.00 | 8.58 | 8.61 | 8.496 | 19501 |
| 1730327400 | 8.58 | 0.03 | 0.33 | 8.8 | 8.8 | 8.55 | 17249 |
| 1730241000 | 8.5519 | -0.05 | -0.56 | 8.35 | 8.56 | 8.35 | 10139 |
| 1730154600 | 8.6 | 0.04 | 0.47 | 8.61 | 8.61 | 8.52 | 14977 |
| 1729895400 | 8.56 | -0.02 | -0.23 | 8.56 | 8.5799 | 8.5111 | 17937 |
| 1729809000 | 8.58 | 0.03 | 0.35 | 8.58 | 8.58 | 8.55 | 7234 |
| 1729722600 | 8.55 | -0.03 | -0.35 | 8.7899999 | 8.7899999 | 8.52 | 11164 |
| 1729636200 | 8.58 | -0.02 | -0.23 | 8.81 | 8.81 | 8.56 | 9202 |
| 1729549800 | 8.6 | -0.03 | -0.35 | 8.86 | 8.86 | 8.56 | 29001 |
| 1729290600 | 8.63 | -0.01 | -0.12 | 8.6 | 8.65 | 8.6 | 17810 |
| 1729204200 | 8.64 | -0.06 | -0.69 | 8.9149999 | 8.9149999 | 8.61 | 25248 |
| 1729117800 | 8.7 | 0.04 | 0.40 | 8.93 | 8.93 | 8.66 | 7695 |
| 1729031400 | 8.6649999 | 0.03 | 0.35 | 8.9 | 8.9 | 8.645 | 13290 |
| 1728945000 | 8.635 | -0.01 | -0.06 | 8.885 | 8.885 | 8.57 | 13864 |
| 1728685800 | 8.64 | -0.01 | -0.12 | 8.6 | 8.66 | 8.6 | 30612 |
| 1728599400 | 8.65 | -0.04 | -0.46 | 8.69 | 8.69 | 8.61 | 16075 |
| 1728513000 | 8.69 | 0.01 | 0.12 | 8.68 | 8.69 | 8.61 | 18719 |
| 1728426600 | 8.68 | 0.03 | 0.35 | 8.65 | 8.68 | 8.6404 | 12285 |
| 1728340200 | 8.65 | -0.01 | -0.12 | 8.83 | 8.83 | 8.64 | 8958 |
| 1728081000 | 8.66 | -0.11 | -1.25 | 8.63 | 8.73 | 8.63 | 12680 |
| 1727994600 | 8.77 | 0.01 | 0.11 | 9.015 | 9.015 | 8.72 | 28342 |
| 1727908200 | 8.76 | -0.03 | -0.38 | 8.7934 | 8.7934 | 8.76 | 22211 |
| 1727821800 | 8.7934 | 0.03 | 0.32 | 8.7899999 | 8.83 | 8.7899999 | 3015 |
| 1727735400 | 8.765 | -0.02 | -0.23 | 8.68 | 8.81 | 8.68 | 5179 |
| 1727476200 | 8.785 | 0.03 | 0.29 | 9.3699999 | 9.3699999 | 8.77 | 25174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
