Register for real-time alerts, custom portfolio, and market movers
ADYYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,366.00 | -40.91 | -2.91% | 1,398.65 | 1,398.65 | 1,366.00 | 203 |
| May 16 2024 | 1,406.9078 | -4.09 | -0.29% | 1,385.00 | 1,407.3699 | 1,385.00 | 137 |
| May 15 2024 | 1,411.00 | 21.00 | 1.51% | 1,367.0499 | 1,414.00 | 1,367.00 | 33 |
| May 14 2024 | 1,390.00 | 67.00 | 5.06% | 1,336.8499 | 1,390.00 | 1,336.8499 | 10 |
| May 13 2024 | 1,323.00 | 10.00 | 0.76% | 1,380.00 | 1,402.80 | 1,316.28 | 5 |
| May 10 2024 | 1,313.00 | 10.00 | 0.77% | 1,374.85 | 1,374.85 | 1,297.90 | 14 |
| May 09 2024 | 1,303.00 | -12.00 | -0.91% | 1,341.00 | 1,341.00 | 1,272.06 | 168 |
| May 08 2024 | 1,315.00 | -10.00 | -0.75% | 1,270.40 | 1,346.20 | 1,270.40 | 9 |
| May 07 2024 | 1,325.00 | 48.43 | 3.79% | 1,259.25 | 1,341.00 | 1,259.25 | 2,135 |
| May 06 2024 | 1,276.57 | 73.04 | 6.07% | 1,242.00 | 1,279.57 | 1,226.35 | 63 |
| May 03 2024 | 1,203.53 | 10.53 | 0.88% | 1,226.00 | 1,296.08 | 1,203.53 | 5 |
| May 02 2024 | 1,193.00 | -13.00 | -1.08% | 1,188.22 | 1,226.00 | 1,185.72 | 39 |
| May 01 2024 | 1,206.00 | 3.45 | 0.29% | 1,159.00 | 1,227.16 | 1,150.32 | 200 |
| Apr 30 2024 | 1,202.545 | -67.46 | -5.31% | 1,210.00 | 1,259.70 | 1,198.78 | 193 |
| Apr 29 2024 | 1,270.00 | -29.48 | -2.27% | 1,267.57 | 1,272.16 | 1,195.54 | 386 |
| Apr 26 2024 | 1,299.48 | 5.33 | 0.41% | 1,317.52 | 1,317.52 | 1,240.00 | 185 |
| Apr 25 2024 | 1,294.15 | -215.85 | -14.29% | 1,298.50 | 1,298.50 | 1,235.728 | 146 |
| Apr 24 2024 | 1,510.00 | 32.00 | 2.17% | 1,482.01 | 1,535.57 | 1,482.01 | 5,846 |
| Apr 23 2024 | 1,478.00 | 18.00 | 1.23% | 1,460.00 | 1,499.59 | 1,460.00 | 48 |
| Apr 22 2024 | 1,460.00 | -21.41 | -1.45% | 1,449.00 | 1,484.9149 | 1,449.00 | 39 |
| Apr 19 2024 | 1,481.414 | -18.99 | -1.27% | 1,485.93 | 1,521.65 | 1,454.59 | 192 |
| Apr 18 2024 | 1,500.40 | -20.07 | -1.32% | 1,546.28 | 1,552.00 | 1,500.40 | 807 |
| Apr 17 2024 | 1,520.47 | -32.53 | -2.09% | 1,545.00 | 1,545.00 | 1,500.00 | 18 |
| Apr 16 2024 | 1,553.00 | -20.89 | -1.33% | 1,553.00 | 1,553.00 | 1,553.00 | 1 |
| Apr 15 2024 | 1,573.89 | 66.99 | 4.45% | 1,549.35 | 1,573.89 | 1,513.51 | 11 |
| Apr 12 2024 | 1,506.904 | -51.10 | -3.28% | 1,559.45 | 1,559.45 | 1,496.65 | 2,966 |
| Apr 11 2024 | 1,558.00 | 4.45 | 0.29% | 1,548.34 | 1,584.00 | 1,548.34 | 885 |
| Apr 10 2024 | 1,553.5499 | -44.27 | -2.77% | 1,569.001 | 1,589.00 | 1,550.55 | 49 |
| Apr 09 2024 | 1,597.82 | -5.18 | -0.32% | 1,621.75 | 1,621.75 | 1,590.00 | 2,955 |
| Apr 08 2024 | 1,603.00 | 1.04 | 0.06% | 1,612.9999 | 1,644.00 | 1,603.00 | 127 |
| Apr 05 2024 | 1,601.9601 | -48.04 | -2.91% | 1,624.00 | 1,645.21 | 1,561.93 | 22 |
| Apr 04 2024 | 1,650.00 | -14.76 | -0.89% | 1,658.15 | 1,684.075 | 1,650.00 | 33 |
| Apr 03 2024 | 1,664.7639 | -6.99 | -0.42% | 1,684.925 | 1,703.00 | 1,652.53 | 18 |
| Apr 02 2024 | 1,671.75 | -58.25 | -3.37% | 1,679.00 | 1,692.40 | 1,671.75 | 3,641 |
| Apr 01 2024 | 1,730.00 | 35.00 | 2.06% | 1,618.6099 | 1,730.00 | 1,618.6099 | 153 |
| Mar 28 2024 | 1,695.00 | -13.00 | -0.76% | 1,754.57 | 1,754.57 | 1,690.00 | 48 |
| Mar 27 2024 | 1,708.00 | 49.00 | 2.95% | 1,720.00 | 1,720.00 | 1,692.00 | 7 |
| Mar 26 2024 | 1,659.00 | 15.50 | 0.94% | 1,656.00 | 1,669.945 | 1,656.00 | 58 |
| Mar 25 2024 | 1,643.50 | 9.70 | 0.59% | 1,656.45 | 1,656.45 | 1,597.00 | 11 |
| Mar 22 2024 | 1,633.80 | 11.80 | 0.73% | 1,698.31 | 1,698.31 | 1,567.6099 | 35 |
| Mar 21 2024 | 1,622.00 | 22.01 | 1.38% | 1,630.00 | 1,632.17 | 1,621.34 | 15 |
| Mar 20 2024 | 1,599.99 | 41.99 | 2.70% | 1,546.26 | 1,666.10 | 1,546.26 | 24 |
| Mar 19 2024 | 1,558.00 | 17.55 | 1.14% | 1,567.95 | 1,581.2999 | 1,543.00 | 35 |
| Mar 18 2024 | 1,540.45 | -16.55 | -1.06% | 1,556.25 | 1,599.5026 | 1,540.45 | 8 |
| Mar 15 2024 | 1,557.00 | -24.50 | -1.55% | 1,588.10 | 1,588.10 | 1,557.00 | 27 |
| Mar 14 2024 | 1,581.50 | -21.46 | -1.34% | 1,597.00 | 1,597.00 | 1,581.50 | 22 |
| Mar 13 2024 | 1,602.96 | 2.96 | 0.19% | 1,568.75 | 1,624.60 | 1,568.75 | 2,925 |
| Mar 12 2024 | 1,600.00 | -20.85 | -1.29% | 1,654.70 | 1,654.70 | 1,600.00 | 93 |
| Mar 11 2024 | 1,620.85 | 16.57 | 1.03% | 1,575.00 | 1,629.00 | 1,575.00 | 24 |
| Mar 08 2024 | 1,604.28 | -36.72 | -2.24% | 1,631.50 | 1,631.565 | 1,604.28 | 30 |
| Mar 07 2024 | 1,641.00 | 63.77 | 4.04% | 1,610.00 | 1,649.8746 | 1,610.00 | 1,117 |
| Mar 06 2024 | 1,577.23 | 15.23 | 0.98% | 1,589.07 | 1,597.00 | 1,577.23 | 131 |
| Mar 05 2024 | 1,562.00 | -14.00 | -0.89% | 1,560.00 | 1,562.00 | 1,545.00 | 40 |
| Mar 04 2024 | 1,576.00 | -10.00 | -0.63% | 1,616.30 | 1,616.30 | 1,565.55 | 109 |
| Mar 01 2024 | 1,586.00 | 13.00 | 0.83% | 1,596.1199 | 1,599.00 | 1,575.00 | 458 |
| Feb 29 2024 | 1,573.00 | -14.00 | -0.88% | 1,560.00 | 1,590.00 | 1,560.00 | 35 |
| Feb 28 2024 | 1,587.00 | 18.00 | 1.15% | 1,617.05 | 1,617.05 | 1,564.79 | 83 |
| Feb 27 2024 | 1,569.00 | 5.00 | 0.32% | 1,600.00 | 1,604.00 | 1,569.00 | 13 |
| Feb 26 2024 | 1,564.00 | -45.54 | -2.83% | 1,587.00 | 1,602.00 | 1,564.00 | 8 |
| Feb 23 2024 | 1,609.54 | 51.54 | 3.31% | 1,581.00 | 1,610.00 | 1,566.30 | 72 |
| Feb 22 2024 | 1,558.00 | -11.91 | -0.76% | 1,605.00 | 1,605.00 | 1,557.00 | 18 |
| Feb 21 2024 | 1,569.91 | -16.09 | -1.01% | 1,551.00 | 1,569.91 | 1,541.00 | 24 |
| Feb 20 2024 | 1,586.00 | -34.00 | -2.10% | 1,600.00 | 1,618.00 | 1,583.3699 | 25 |
