(ADFI)
CBOE: ADFI
· Real-Time Price · USD
8.54
-0.01 (-0.12%)
At close: Aug 15, 2025, 2:29 PM
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.52 | -0.35% | 8,633 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | -0.23% | 2,900 |
| Aug 13, 2025 | 8.57 | 8.58 | 8.56 | 8.57 | 8.57 | 0.71% | 6,802 |
| Aug 12, 2025 | 8.52 | 8.54 | 8.48 | 8.51 | 8.51 | -0.35% | 10,514 |
| Aug 11, 2025 | 8.54 | 8.55 | 8.49 | 8.54 | 8.54 | -0.23% | 17,515 |
| Aug 8, 2025 | 8.53 | 8.57 | 8.51 | 8.56 | 8.56 | -0.35% | 8,038 |
| Aug 7, 2025 | 8.55 | 8.59 | 8.53 | 8.59 | 8.59 | -0.12% | 14,400 |
| Aug 6, 2025 | 8.54 | 8.60 | 8.52 | 8.60 | 8.60 | 0.70% | 10,536 |
| Aug 5, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 8.54 | -0.35% | 17,300 |
| Aug 4, 2025 | 8.53 | 8.61 | 8.53 | 8.57 | 8.57 | 0.23% | 17,600 |
| Aug 1, 2025 | 8.52 | 8.60 | 8.49 | 8.55 | 8.55 | 0.59% | 22,000 |
| Jul 31, 2025 | 8.51 | 8.53 | 8.49 | 8.50 | 8.50 | 0.00% | 9,325 |
| Jul 30, 2025 | 8.48 | 8.51 | 8.45 | 8.50 | 8.50 | -0.12% | 45,800 |
| Jul 29, 2025 | 8.46 | 8.52 | 8.46 | 8.51 | 8.51 | 0.47% | 7,243 |
| Jul 28, 2025 | 8.46 | 8.49 | 8.44 | 8.47 | 8.47 | -0.12% | 12,900 |
| Jul 25, 2025 | 8.31 | 8.53 | 8.31 | 8.48 | 8.48 | 0.24% | 19,300 |
| Jul 24, 2025 | 8.49 | 8.53 | 8.42 | 8.46 | 8.46 | -0.35% | 13,037 |
| Jul 23, 2025 | 8.50 | 8.51 | 8.45 | 8.49 | 8.49 | 0.00% | 13,900 |
| Jul 22, 2025 | 8.47 | 8.51 | 8.47 | 8.49 | 8.49 | 0.24% | 13,400 |
| Jul 21, 2025 | 8.47 | 8.54 | 8.46 | 8.47 | 8.47 | 0.24% | 15,909 |