Anfield Dynamic Fixed Income ETF AMEX:ADFI Historical Prices

Below are the 895 trading days of historical prices for ADFI.

# Exchange Symbol Date Open High Low Close
895 AMEX ADFI Wed, Mar 6, 2024 8.55 8.55 8.53 8.53
894 AMEX ADFI Tue, Mar 5, 2024 8.53 8.53 8.50 8.53
893 AMEX ADFI Mon, Mar 4, 2024 8.48 8.51 8.46 8.49
892 AMEX ADFI Fri, Mar 1, 2024 8.47 8.52 8.47 8.50
891 AMEX ADFI Thu, Feb 29, 2024 8.49 8.56 8.48 8.48
890 AMEX ADFI Wed, Feb 28, 2024 8.48 8.49 8.45 8.49
889 AMEX ADFI Tue, Feb 27, 2024 8.48 8.49 8.48 8.48
888 AMEX ADFI Mon, Feb 26, 2024 8.48 8.50 8.46 8.49
887 AMEX ADFI Fri, Feb 23, 2024 8.45 8.50 8.45 8.48
886 AMEX ADFI Thu, Feb 22, 2024 8.45 8.46 8.45 8.46
885 AMEX ADFI Wed, Feb 21, 2024 8.44 8.44 8.42 8.44
884 AMEX ADFI Tue, Feb 20, 2024 8.45 8.51 8.45 8.50
883 AMEX ADFI Fri, Feb 16, 2024 8.46 8.48 8.44 8.48
882 AMEX ADFI Thu, Feb 15, 2024 8.47 8.48 8.46 8.48
881 AMEX ADFI Wed, Feb 14, 2024 8.45 8.49 8.45 8.46
880 AMEX ADFI Tue, Feb 13, 2024 8.50 8.50 8.45 8.45
879 AMEX ADFI Mon, Feb 12, 2024 8.52 8.53 8.50 8.51
878 AMEX ADFI Fri, Feb 9, 2024 8.50 8.53 8.50 8.51
877 AMEX ADFI Thu, Feb 8, 2024 8.54 8.54 8.50 8.52
876 AMEX ADFI Wed, Feb 7, 2024 8.55 8.60 8.51 8.58
875 AMEX ADFI Tue, Feb 6, 2024 8.53 8.58 8.53 8.57
874 AMEX ADFI Mon, Feb 5, 2024 8.51 8.53 8.51 8.51
873 AMEX ADFI Fri, Feb 2, 2024 8.60 8.61 8.52 8.56
872 AMEX ADFI Thu, Feb 1, 2024 8.63 8.64 8.62 8.62
871 AMEX ADFI Wed, Jan 31, 2024 8.61 8.61 8.56 8.57
870 AMEX ADFI Tue, Jan 30, 2024 8.56 8.57 8.53 8.55
869 AMEX ADFI Mon, Jan 29, 2024 8.55 8.60 8.53 8.60
868 AMEX ADFI Fri, Jan 26, 2024 8.54 8.55 8.52 8.53
867 AMEX ADFI Thu, Jan 25, 2024 8.51 8.53 8.51 8.53
866 AMEX ADFI Wed, Jan 24, 2024 8.51 8.53 8.51 8.51
865 AMEX ADFI Tue, Jan 23, 2024 8.49 8.54 8.49 8.53
864 AMEX ADFI Mon, Jan 22, 2024 8.55 8.56 8.54 8.55
863 AMEX ADFI Fri, Jan 19, 2024 8.51 8.56 8.50 8.54
862 AMEX ADFI Thu, Jan 18, 2024 8.52 8.52 8.50 8.51
861 AMEX ADFI Wed, Jan 17, 2024 8.53 8.54 8.50 8.52
860 AMEX ADFI Tue, Jan 16, 2024 8.56 8.56 8.54 8.54
859 AMEX ADFI Fri, Jan 12, 2024 8.60 8.60 8.58 8.60
858 AMEX ADFI Thu, Jan 11, 2024 8.53 8.57 8.53 8.57
857 AMEX ADFI Wed, Jan 10, 2024 8.54 8.56 8.54 8.54
856 AMEX ADFI Tue, Jan 9, 2024 8.55 8.55 8.54 8.55
855 AMEX ADFI Mon, Jan 8, 2024 8.53 8.54 8.52 8.52
854 AMEX ADFI Fri, Jan 5, 2024 8.48 8.55 8.48 8.50
853 AMEX ADFI Thu, Jan 4, 2024 8.53 8.53 8.47 8.49
852 AMEX ADFI Wed, Jan 3, 2024 8.56 8.57 8.53 8.57
851 AMEX ADFI Tue, Jan 2, 2024 8.58 8.58 8.55 8.57
850 AMEX ADFI Fri, Dec 29, 2023 8.63 8.63 8.61 8.61
849 AMEX ADFI Thu, Dec 28, 2023 8.65 8.65 8.63 8.64
848 AMEX ADFI Wed, Dec 27, 2023 8.63 8.66 8.62 8.65
847 AMEX ADFI Tue, Dec 26, 2023 8.60 8.60 8.57 8.60
846 AMEX ADFI Fri, Dec 22, 2023 8.60 8.60 8.58 8.59
845 AMEX ADFI Thu, Dec 21, 2023 8.61 8.61 8.57 8.59
844 AMEX ADFI Wed, Dec 20, 2023 8.55 8.59 8.55 8.59
843 AMEX ADFI Tue, Dec 19, 2023 8.57 8.58 8.56 8.56
842 AMEX ADFI Mon, Dec 18, 2023 8.56 8.56 8.54 8.55
841 AMEX ADFI Fri, Dec 15, 2023 8.58 8.58 8.55 8.57
840 AMEX ADFI Thu, Dec 14, 2023 8.59 8.59 8.56 8.57
839 AMEX ADFI Wed, Dec 13, 2023 8.49 8.56 8.49 8.51
838 AMEX ADFI Tue, Dec 12, 2023 8.45 8.48 8.45 8.48
837 AMEX ADFI Mon, Dec 11, 2023 8.43 8.46 8.43 8.46
836 AMEX ADFI Fri, Dec 8, 2023 8.44 8.45 8.43 8.45
835 AMEX ADFI Thu, Dec 7, 2023 8.49 8.49 8.46 8.48
834 AMEX ADFI Wed, Dec 6, 2023 8.46 8.51 8.46 8.47
833 AMEX ADFI Tue, Dec 5, 2023 8.47 8.47 8.44 8.46
832 AMEX ADFI Mon, Dec 4, 2023 8.42 8.42 8.39 8.41
831 AMEX ADFI Fri, Dec 1, 2023 8.41 8.46 8.41 8.44
830 AMEX ADFI Thu, Nov 30, 2023 8.39 8.42 8.37 8.40
829 AMEX ADFI Wed, Nov 29, 2023 8.35 8.40 8.35 8.40
828 AMEX ADFI Tue, Nov 28, 2023 8.34 8.36 8.33 8.36
827 AMEX ADFI Mon, Nov 27, 2023 8.32 8.35 8.32 8.35
826 AMEX ADFI Fri, Nov 24, 2023 8.31 8.31 8.31 8.31
825 AMEX ADFI Wed, Nov 22, 2023 8.34 8.34 8.32 8.33
824 AMEX ADFI Tue, Nov 21, 2023 8.33 8.36 8.30 8.31
823 AMEX ADFI Mon, Nov 20, 2023 8.32 8.32 8.30 8.32
822 AMEX ADFI Fri, Nov 17, 2023 8.30 8.31 8.30 8.30
821 AMEX ADFI Thu, Nov 16, 2023 8.28 8.30 8.27 8.30
820 AMEX ADFI Wed, Nov 15, 2023 8.26 8.26 8.24 8.26
819 AMEX ADFI Tue, Nov 14, 2023 8.33 8.33 8.29 8.29
818 AMEX ADFI Mon, Nov 13, 2023 8.22 8.25 8.22 8.23
817 AMEX ADFI Fri, Nov 10, 2023 8.24 8.25 8.22 8.22
816 AMEX ADFI Thu, Nov 9, 2023 8.23 8.26 8.18 8.22
815 AMEX ADFI Wed, Nov 8, 2023 8.27 8.28 8.25 8.27
814 AMEX ADFI Tue, Nov 7, 2023 8.18 8.26 8.18 8.26
813 AMEX ADFI Mon, Nov 6, 2023 8.20 8.23 8.19 8.22
812 AMEX ADFI Fri, Nov 3, 2023 8.24 8.25 8.21 8.25
811 AMEX ADFI Thu, Nov 2, 2023 8.17 8.21 8.17 8.18
810 AMEX ADFI Wed, Nov 1, 2023 8.08 8.13 8.08 8.13
809 AMEX ADFI Tue, Oct 31, 2023 8.08 8.09 8.05 8.07
808 AMEX ADFI Mon, Oct 30, 2023 8.06 8.11 8.06 8.09
807 AMEX ADFI Fri, Oct 27, 2023 8.09 8.09 8.07 8.07
806 AMEX ADFI Thu, Oct 26, 2023 8.08 8.10 8.06 8.10
805 AMEX ADFI Wed, Oct 25, 2023 8.06 8.09 8.04 8.06
804 AMEX ADFI Tue, Oct 24, 2023 8.10 8.10 8.08 8.10
803 AMEX ADFI Mon, Oct 23, 2023 8.03 8.09 8.03 8.07
802 AMEX ADFI Fri, Oct 20, 2023 8.04 8.06 8.04 8.06
801 AMEX ADFI Thu, Oct 19, 2023 8.05 8.06 8.04 8.05
800 AMEX ADFI Wed, Oct 18, 2023 8.07 8.07 8.05 8.07
799 AMEX ADFI Tue, Oct 17, 2023 8.10 8.14 8.08 8.10
798 AMEX ADFI Mon, Oct 16, 2023 8.15 8.17 8.13 8.11
797 AMEX ADFI Fri, Oct 13, 2023 8.17 8.19 8.17 8.19
796 AMEX ADFI Thu, Oct 12, 2023 8.19 8.21 8.17 8.19
795 AMEX ADFI Wed, Oct 11, 2023 8.23 8.31 8.23 8.27
794 AMEX ADFI Tue, Oct 10, 2023 8.22 8.24 8.20 8.22
793 AMEX ADFI Mon, Oct 9, 2023 8.17 8.22 8.16 8.20
792 AMEX ADFI Fri, Oct 6, 2023 8.13 8.16 8.13 8.14
791 AMEX ADFI Thu, Oct 5, 2023 8.16 8.18 8.15 8.16
790 AMEX ADFI Wed, Oct 4, 2023 8.13 8.18 8.12 8.17
789 AMEX ADFI Tue, Oct 3, 2023 8.15 8.15 8.10 8.13
788 AMEX ADFI Mon, Oct 2, 2023 8.19 8.20 8.18 8.19
787 AMEX ADFI Fri, Sep 29, 2023 8.25 8.26 8.23 8.23
786 AMEX ADFI Thu, Sep 28, 2023 8.18 8.23 8.18 8.23
785 AMEX ADFI Wed, Sep 27, 2023 8.25 8.25 8.23 8.23
784 AMEX ADFI Tue, Sep 26, 2023 8.23 8.24 8.23 8.24
783 AMEX ADFI Mon, Sep 25, 2023 8.27 8.27 8.24 8.25
782 AMEX ADFI Fri, Sep 22, 2023 8.29 8.29 8.29 8.29
781 AMEX ADFI Thu, Sep 21, 2023 8.26 8.29 8.26 8.28
780 AMEX ADFI Wed, Sep 20, 2023 8.32 8.34 8.32 8.33
779 AMEX ADFI Tue, Sep 19, 2023 8.34 8.34 8.32 8.33
778 AMEX ADFI Mon, Sep 18, 2023 8.31 8.36 8.31 8.33
777 AMEX ADFI Fri, Sep 15, 2023 8.33 8.37 8.33 8.36
776 AMEX ADFI Thu, Sep 14, 2023 8.38 8.39 8.37 8.38
775 AMEX ADFI Wed, Sep 13, 2023 8.35 8.41 8.35 8.39
774 AMEX ADFI Tue, Sep 12, 2023 8.32 8.38 8.32 8.38
773 AMEX ADFI Mon, Sep 11, 2023 8.38 8.39 8.36 8.39
772 AMEX ADFI Fri, Sep 8, 2023 8.39 8.40 8.38 8.40
771 AMEX ADFI Thu, Sep 7, 2023 8.35 8.38 8.35 8.38
770 AMEX ADFI Wed, Sep 6, 2023 8.34 8.35 8.33 8.34
769 AMEX ADFI Tue, Sep 5, 2023 8.40 8.41 8.39 8.39
768 AMEX ADFI Fri, Sep 1, 2023 8.42 8.42 8.39 8.40
767 AMEX ADFI Thu, Aug 31, 2023 8.40 8.41 8.40 8.40
766 AMEX ADFI Wed, Aug 30, 2023 8.41 8.41 8.40 8.41
765 AMEX ADFI Tue, Aug 29, 2023 8.41 8.41 8.39 8.40
764 AMEX ADFI Mon, Aug 28, 2023 8.35 8.36 8.34 8.36
763 AMEX ADFI Fri, Aug 25, 2023 8.35 8.35 8.32 8.35
762 AMEX ADFI Thu, Aug 24, 2023 8.35 8.37 8.35 8.37
761 AMEX ADFI Wed, Aug 23, 2023 8.35 8.36 8.33 8.36
760 AMEX ADFI Tue, Aug 22, 2023 8.31 8.33 8.28 8.31
759 AMEX ADFI Mon, Aug 21, 2023 8.27 8.29 8.27 8.27
758 AMEX ADFI Fri, Aug 18, 2023 8.29 8.31 8.29 8.31
757 AMEX ADFI Thu, Aug 17, 2023 8.29 8.30 8.28 8.29
756 AMEX ADFI Wed, Aug 16, 2023 8.33 8.33 8.30 8.30
755 AMEX ADFI Tue, Aug 15, 2023 8.37 8.38 8.35 8.35
754 AMEX ADFI Mon, Aug 14, 2023 8.36 8.39 8.36 8.38
753 AMEX ADFI Fri, Aug 11, 2023 8.39 8.39 8.38 8.39
752 AMEX ADFI Thu, Aug 10, 2023 8.44 8.44 8.41 8.41
751 AMEX ADFI Wed, Aug 9, 2023 8.42 8.43 8.39 8.43
750 AMEX ADFI Tue, Aug 8, 2023 8.42 8.43 8.41 8.43
749 AMEX ADFI Mon, Aug 7, 2023 8.41 8.41 8.39 8.40
748 AMEX ADFI Fri, Aug 4, 2023 8.40 8.41 8.39 8.39
747 AMEX ADFI Thu, Aug 3, 2023 8.36 8.37 8.35 8.37
746 AMEX ADFI Wed, Aug 2, 2023 8.39 8.40 8.39 8.40
745 AMEX ADFI Tue, Aug 1, 2023 8.44 8.44 8.42 8.44
744 AMEX ADFI Mon, Jul 31, 2023 8.45 8.48 8.45 8.47
743 AMEX ADFI Fri, Jul 28, 2023 8.44 8.45 8.44 8.45
742 AMEX ADFI Thu, Jul 27, 2023 8.46 8.46 8.42 8.44
741 AMEX ADFI Wed, Jul 26, 2023 8.46 8.48 8.46 8.46
740 AMEX ADFI Tue, Jul 25, 2023 8.46 8.47 8.45 8.45
739 AMEX ADFI Mon, Jul 24, 2023 8.48 8.50 8.46 8.47
738 AMEX ADFI Fri, Jul 21, 2023 8.47 8.48 8.47 8.48
737 AMEX ADFI Thu, Jul 20, 2023 8.45 8.46 8.45 8.45
736 AMEX ADFI Wed, Jul 19, 2023 8.49 8.51 8.49 8.51
735 AMEX ADFI Tue, Jul 18, 2023 8.50 8.50 8.49 8.50
734 AMEX ADFI Mon, Jul 17, 2023 8.48 8.50 8.48 8.47
733 AMEX ADFI Fri, Jul 14, 2023 8.50 8.50 8.48 8.49
732 AMEX ADFI Thu, Jul 13, 2023 8.51 8.52 8.51 8.52
731 AMEX ADFI Wed, Jul 12, 2023 8.47 8.48 8.47 8.48
730 AMEX ADFI Tue, Jul 11, 2023 8.41 8.42 8.40 8.42
729 AMEX ADFI Mon, Jul 10, 2023 8.38 8.41 8.38 8.40
728 AMEX ADFI Fri, Jul 7, 2023 8.38 8.39 8.37 8.38
727 AMEX ADFI Thu, Jul 6, 2023 8.35 8.38 8.35 8.37
726 AMEX ADFI Wed, Jul 5, 2023 8.43 8.43 8.41 8.43
725 AMEX ADFI Mon, Jul 3, 2023 8.45 8.46 8.44 8.45
724 AMEX ADFI Fri, Jun 30, 2023 8.45 8.47 8.44 8.46
723 AMEX ADFI Thu, Jun 29, 2023 8.42 8.44 8.42 8.44
722 AMEX ADFI Wed, Jun 28, 2023 8.47 8.47 8.45 8.47
721 AMEX ADFI Tue, Jun 27, 2023 8.45 8.46 8.45 8.46
720 AMEX ADFI Mon, Jun 26, 2023 8.45 8.46 8.45 8.46
719 AMEX ADFI Fri, Jun 23, 2023 8.43 8.46 8.43 8.45
718 AMEX ADFI Thu, Jun 22, 2023 8.45 8.45 8.42 8.43
717 AMEX ADFI Wed, Jun 21, 2023 8.43 8.46 8.43 8.46
716 AMEX ADFI Tue, Jun 20, 2023 8.46 8.47 8.46 8.47
715 AMEX ADFI Fri, Jun 16, 2023 8.46 8.46 8.44 8.46
714 AMEX ADFI Thu, Jun 15, 2023 8.45 8.46 8.45 8.46
713 AMEX ADFI Wed, Jun 14, 2023 8.45 8.45 8.43 8.43
712 AMEX ADFI Tue, Jun 13, 2023 8.45 8.46 8.45 8.45
711 AMEX ADFI Mon, Jun 12, 2023 8.45 8.46 8.43 8.46
710 AMEX ADFI Fri, Jun 9, 2023 8.45 8.45 8.43 8.45
709 AMEX ADFI Thu, Jun 8, 2023 8.45 8.46 8.43 8.45
708 AMEX ADFI Wed, Jun 7, 2023 8.43 8.44 8.43 8.44
707 AMEX ADFI Tue, Jun 6, 2023 8.44 8.45 8.44 8.45
706 AMEX ADFI Mon, Jun 5, 2023 8.46 8.46 8.44 8.47
705 AMEX ADFI Fri, Jun 2, 2023 8.46 8.47 8.45 8.47
704 AMEX ADFI Thu, Jun 1, 2023 8.45 8.48 8.45 8.47
703 AMEX ADFI Wed, May 31, 2023 8.41 8.44 8.41 8.43
702 AMEX ADFI Tue, May 30, 2023 8.41 8.44 8.40 8.43
701 AMEX ADFI Fri, May 26, 2023 8.35 8.39 8.35 8.39
700 AMEX ADFI Thu, May 25, 2023 8.36 8.38 8.35 8.37
699 AMEX ADFI Wed, May 24, 2023 8.39 8.39 8.37 8.39
698 AMEX ADFI Tue, May 23, 2023 8.40 8.41 8.39 8.41
697 AMEX ADFI Mon, May 22, 2023 8.42 8.42 8.41 8.42
696 AMEX ADFI Fri, May 19, 2023 8.42 8.42 8.40 8.40
695 AMEX ADFI Thu, May 18, 2023 8.43 8.44 8.42 8.43
694 AMEX ADFI Wed, May 17, 2023 8.45 8.48 8.43 8.45
693 AMEX ADFI Tue, May 16, 2023 8.44 8.45 8.44 8.45
692 AMEX ADFI Mon, May 15, 2023 8.49 8.49 8.47 8.47
691 AMEX ADFI Fri, May 12, 2023 8.53 8.53 8.50 8.52
690 AMEX ADFI Thu, May 11, 2023 8.55 8.56 8.53 8.55
689 AMEX ADFI Wed, May 10, 2023 8.53 8.54 8.51 8.53
688 AMEX ADFI Tue, May 9, 2023 8.49 8.49 8.48 8.49
687 AMEX ADFI Mon, May 8, 2023 8.49 8.50 8.48 8.50
686 AMEX ADFI Fri, May 5, 2023 8.51 8.53 8.51 8.52
685 AMEX ADFI Thu, May 4, 2023 8.55 8.55 8.52 8.53
684 AMEX ADFI Wed, May 3, 2023 8.55 8.55 8.53 8.54
683 AMEX ADFI Tue, May 2, 2023 8.50 8.51 8.50 8.51
682 AMEX ADFI Mon, May 1, 2023 8.50 8.51 8.48 8.48
681 AMEX ADFI Fri, Apr 28, 2023 8.51 8.54 8.51 8.54
680 AMEX ADFI Thu, Apr 27, 2023 8.52 8.52 8.51 8.51
679 AMEX ADFI Wed, Apr 26, 2023 8.53 8.54 8.51 8.52
678 AMEX ADFI Tue, Apr 25, 2023 8.55 8.58 8.53 8.57
677 AMEX ADFI Mon, Apr 24, 2023 8.52 8.53 8.51 8.53
676 AMEX ADFI Fri, Apr 21, 2023 8.49 8.50 8.49 8.50
675 AMEX ADFI Thu, Apr 20, 2023 8.49 8.54 8.49 8.52
674 AMEX ADFI Wed, Apr 19, 2023 8.49 8.50 8.49 8.49
673 AMEX ADFI Tue, Apr 18, 2023 8.50 8.52 8.49 8.52
672 AMEX ADFI Mon, Apr 17, 2023 8.52 8.52 8.48 8.49
671 AMEX ADFI Fri, Apr 14, 2023 8.54 8.56 8.54 8.56
670 AMEX ADFI Thu, Apr 13, 2023 8.57 8.60 8.57 8.59
669 AMEX ADFI Wed, Apr 12, 2023 8.56 8.57 8.56 8.57
668 AMEX ADFI Tue, Apr 11, 2023 8.55 8.58 8.55 8.57
667 AMEX ADFI Mon, Apr 10, 2023 8.55 8.58 8.53 8.57
666 AMEX ADFI Thu, Apr 6, 2023 8.58 8.61 8.58 8.58
665 AMEX ADFI Wed, Apr 5, 2023 8.59 8.61 8.59 8.60
664 AMEX ADFI Tue, Apr 4, 2023 8.59 8.62 8.58 8.59
663 AMEX ADFI Mon, Apr 3, 2023 8.49 8.56 8.49 8.56
662 AMEX ADFI Fri, Mar 31, 2023 8.51 8.54 8.50 8.54
661 AMEX ADFI Thu, Mar 30, 2023 8.50 8.50 8.47 8.48
660 AMEX ADFI Wed, Mar 29, 2023 8.44 8.48 8.44 8.48
659 AMEX ADFI Tue, Mar 28, 2023 8.43 8.45 8.40 8.43
658 AMEX ADFI Mon, Mar 27, 2023 8.47 8.47 8.45 8.45
657 AMEX ADFI Fri, Mar 24, 2023 8.51 8.52 8.48 8.50
656 AMEX ADFI Thu, Mar 23, 2023 8.51 8.51 8.51 8.51
655 AMEX ADFI Wed, Mar 22, 2023 8.43 8.54 8.43 8.53
654 AMEX ADFI Tue, Mar 21, 2023 8.44 8.47 8.44 8.46
653 AMEX ADFI Mon, Mar 20, 2023 8.43 8.45 8.42 8.44
652 AMEX ADFI Fri, Mar 17, 2023 8.44 8.47 8.44 8.47
651 AMEX ADFI Thu, Mar 16, 2023 8.44 8.44 8.43 8.43
650 AMEX ADFI Wed, Mar 15, 2023 8.40 8.46 8.39 8.46
649 AMEX ADFI Tue, Mar 14, 2023 8.44 8.46 8.42 8.43
648 AMEX ADFI Mon, Mar 13, 2023 8.46 8.47 8.44 8.44
647 AMEX ADFI Fri, Mar 10, 2023 8.43 8.43 8.41 8.42
646 AMEX ADFI Thu, Mar 9, 2023 8.38 8.38 8.37 8.37
645 AMEX ADFI Wed, Mar 8, 2023 8.38 8.39 8.37 8.37
644 AMEX ADFI Tue, Mar 7, 2023 8.38 8.43 8.38 8.43
643 AMEX ADFI Mon, Mar 6, 2023 8.41 8.44 8.36 8.39
642 AMEX ADFI Fri, Mar 3, 2023 8.38 8.41 8.38 8.41
641 AMEX ADFI Thu, Mar 2, 2023 8.33 8.34 8.32 8.34
640 AMEX ADFI Wed, Mar 1, 2023 8.34 8.38 8.34 8.37
639 AMEX ADFI Tue, Feb 28, 2023 8.37 8.41 8.37 8.39
638 AMEX ADFI Mon, Feb 27, 2023 8.38 8.38 8.36 8.37
637 AMEX ADFI Fri, Feb 24, 2023 8.36 8.38 8.35 8.37
636 AMEX ADFI Thu, Feb 23, 2023 8.36 8.43 8.36 8.42
635 AMEX ADFI Wed, Feb 22, 2023 8.39 8.40 8.37 8.38
634 AMEX ADFI Tue, Feb 21, 2023 8.37 8.38 8.35 8.35
633 AMEX ADFI Fri, Feb 17, 2023 8.41 8.42 8.41 8.42
632 AMEX ADFI Thu, Feb 16, 2023 8.43 8.45 8.41 8.41
631 AMEX ADFI Wed, Feb 15, 2023 8.46 8.46 8.45 8.46
630 AMEX ADFI Tue, Feb 14, 2023 8.47 8.49 8.47 8.47
629 AMEX ADFI Mon, Feb 13, 2023 8.39 8.51 8.39 8.51
628 AMEX ADFI Fri, Feb 10, 2023 8.50 8.50 8.49 8.50
627 AMEX ADFI Thu, Feb 9, 2023 8.56 8.58 8.53 8.53
626 AMEX ADFI Wed, Feb 8, 2023 8.54 8.57 8.53 8.57
625 AMEX ADFI Tue, Feb 7, 2023 8.54 8.58 8.53 8.57
624 AMEX ADFI Mon, Feb 6, 2023 8.55 8.56 8.54 8.54
623 AMEX ADFI Fri, Feb 3, 2023 8.60 8.61 8.60 8.61
622 AMEX ADFI Thu, Feb 2, 2023 8.68 8.69 8.68 8.68
621 AMEX ADFI Wed, Feb 1, 2023 8.60 8.64 8.57 8.64
620 AMEX ADFI Tue, Jan 31, 2023 8.59 8.60 8.58 8.60
619 AMEX ADFI Mon, Jan 30, 2023 8.57 8.58 8.55 8.58
618 AMEX ADFI Fri, Jan 27, 2023 8.60 8.61 8.59 8.59
617 AMEX ADFI Thu, Jan 26, 2023 8.61 8.63 8.59 8.62
616 AMEX ADFI Wed, Jan 25, 2023 8.59 8.60 8.58 8.60
615 AMEX ADFI Tue, Jan 24, 2023 8.58 8.61 8.57 8.61
614 AMEX ADFI Mon, Jan 23, 2023 8.57 8.58 8.57 8.58
613 AMEX ADFI Fri, Jan 20, 2023 8.57 8.60 8.56 8.60
612 AMEX ADFI Thu, Jan 19, 2023 8.60 8.62 8.56 8.62
611 AMEX ADFI Wed, Jan 18, 2023 8.64 8.67 8.63 8.67
610 AMEX ADFI Tue, Jan 17, 2023 8.56 8.57 8.56 8.57
609 AMEX ADFI Fri, Jan 13, 2023 8.59 8.60 8.56 8.57
608 AMEX ADFI Thu, Jan 12, 2023 8.55 8.59 8.55 8.59
607 AMEX ADFI Wed, Jan 11, 2023 8.51 8.54 8.51 8.54
606 AMEX ADFI Tue, Jan 10, 2023 8.50 8.50 8.47 8.48
605 AMEX ADFI Mon, Jan 9, 2023 8.52 8.57 8.51 8.57
604 AMEX ADFI Fri, Jan 6, 2023 8.35 8.52 7.92 8.52
603 AMEX ADFI Thu, Jan 5, 2023 8.38 8.41 8.38 8.41
602 AMEX ADFI Wed, Jan 4, 2023 8.39 8.41 8.38 8.40
601 AMEX ADFI Tue, Jan 3, 2023 8.36 8.36 8.34 8.36
600 AMEX ADFI Fri, Dec 30, 2022 8.32 8.33 8.30 8.32
599 AMEX ADFI Thu, Dec 29, 2022 8.34 8.37 8.34 8.36
598 AMEX ADFI Wed, Dec 28, 2022 8.35 8.35 8.31 8.31
597 AMEX ADFI Tue, Dec 27, 2022 8.37 8.37 8.35 8.35
596 AMEX ADFI Fri, Dec 23, 2022 8.37 8.39 8.36 8.38
595 AMEX ADFI Thu, Dec 22, 2022 8.40 8.42 8.36 8.41
594 AMEX ADFI Wed, Dec 21, 2022 8.44 8.45 8.42 8.44
593 AMEX ADFI Tue, Dec 20, 2022 8.37 8.41 8.37 8.39
592 AMEX ADFI Mon, Dec 19, 2022 8.43 8.43 8.42 8.43
591 AMEX ADFI Fri, Dec 16, 2022 8.48 8.49 8.48 8.49
590 AMEX ADFI Thu, Dec 15, 2022 8.49 8.51 8.48 8.50
589 AMEX ADFI Wed, Dec 14, 2022 8.56 8.57 8.53 8.51
588 AMEX ADFI Tue, Dec 13, 2022 8.59 8.60 8.54 8.55
587 AMEX ADFI Mon, Dec 12, 2022 8.51 8.51 8.48 8.48
586 AMEX ADFI Fri, Dec 9, 2022 8.49 8.52 8.49 8.51
585 AMEX ADFI Thu, Dec 8, 2022 8.51 8.54 8.51 8.53
584 AMEX ADFI Wed, Dec 7, 2022 8.50 8.55 8.50 8.55
583 AMEX ADFI Tue, Dec 6, 2022 8.48 8.50 8.46 8.49
582 AMEX ADFI Mon, Dec 5, 2022 8.48 8.52 8.47 8.52
581 AMEX ADFI Fri, Dec 2, 2022 8.40 8.53 8.40 8.53
580 AMEX ADFI Thu, Dec 1, 2022 8.48 8.51 8.48 8.51
579 AMEX ADFI Wed, Nov 30, 2022 8.38 8.45 8.38 8.45
578 AMEX ADFI Tue, Nov 29, 2022 8.37 8.40 8.37 8.40
577 AMEX ADFI Mon, Nov 28, 2022 8.38 8.43 8.38 8.41
576 AMEX ADFI Fri, Nov 25, 2022 8.41 8.44 8.41 8.44
575 AMEX ADFI Wed, Nov 23, 2022 8.41 8.44 8.41 8.44
574 AMEX ADFI Tue, Nov 22, 2022 8.38 8.38 8.38 8.38
573 AMEX ADFI Mon, Nov 21, 2022 8.36 8.36 8.33 8.35
572 AMEX ADFI Fri, Nov 18, 2022 8.37 8.37 8.35 8.36
571 AMEX ADFI Thu, Nov 17, 2022 8.35 8.37 8.34 8.36
570 AMEX ADFI Wed, Nov 16, 2022 8.38 8.39 8.36 8.38
569 AMEX ADFI Tue, Nov 15, 2022 8.35 8.37 8.35 8.36
568 AMEX ADFI Mon, Nov 14, 2022 8.35 8.35 8.34 8.32
567 AMEX ADFI Fri, Nov 11, 2022 8.33 8.36 8.33 8.36
566 AMEX ADFI Thu, Nov 10, 2022 8.31 8.34 8.31 8.34
565 AMEX ADFI Wed, Nov 9, 2022 8.19 8.19 8.16 8.16
564 AMEX ADFI Tue, Nov 8, 2022 8.18 8.21 8.17 8.19
563 AMEX ADFI Mon, Nov 7, 2022 8.17 8.17 8.15 8.17
562 AMEX ADFI Fri, Nov 4, 2022 8.18 8.20 8.15 8.17
561 AMEX ADFI Thu, Nov 3, 2022 8.05 8.17 8.05 8.17
560 AMEX ADFI Wed, Nov 2, 2022 8.21 8.27 8.19 8.19
559 AMEX ADFI Tue, Nov 1, 2022 8.22 8.24 8.22 8.23
558 AMEX ADFI Mon, Oct 31, 2022 8.22 8.22 8.20 8.20
557 AMEX ADFI Fri, Oct 28, 2022 8.25 8.25 8.21 8.24
556 AMEX ADFI Thu, Oct 27, 2022 8.22 8.24 8.21 8.23
555 AMEX ADFI Wed, Oct 26, 2022 8.19 8.20 8.18 8.19
554 AMEX ADFI Tue, Oct 25, 2022 8.18 8.19 8.17 8.19
553 AMEX ADFI Mon, Oct 24, 2022 8.12 8.15 8.12 8.14
552 AMEX ADFI Fri, Oct 21, 2022 8.10 8.14 8.10 8.14
551 AMEX ADFI Thu, Oct 20, 2022 8.13 8.14 8.09 8.11
550 AMEX ADFI Wed, Oct 19, 2022 8.14 8.14 8.12 8.14
549 AMEX ADFI Tue, Oct 18, 2022 8.14 8.20 8.14 8.19
548 AMEX ADFI Mon, Oct 17, 2022 8.18 8.18 8.15 8.17
547 AMEX ADFI Fri, Oct 14, 2022 8.19 8.19 8.11 8.13
546 AMEX ADFI Thu, Oct 13, 2022 8.15 8.17 8.15 8.15
545 AMEX ADFI Wed, Oct 12, 2022 8.18 8.18 8.14 8.16
544 AMEX ADFI Tue, Oct 11, 2022 8.18 8.23 8.17 8.19
543 AMEX ADFI Mon, Oct 10, 2022 8.18 8.20 8.16 8.20
542 AMEX ADFI Fri, Oct 7, 2022 8.22 8.24 8.21 8.22
541 AMEX ADFI Thu, Oct 6, 2022 8.27 8.27 8.27 8.27
540 AMEX ADFI Wed, Oct 5, 2022 8.31 8.31 8.25 8.29
539 AMEX ADFI Tue, Oct 4, 2022 8.30 8.31 8.30 8.30
538 AMEX ADFI Mon, Oct 3, 2022 8.28 8.28 8.23 8.23
537 AMEX ADFI Fri, Sep 30, 2022 8.22 8.22 8.19 8.19
536 AMEX ADFI Thu, Sep 29, 2022 8.18 8.23 8.18 8.23
535 AMEX ADFI Wed, Sep 28, 2022 8.18 8.23 8.18 8.23
534 AMEX ADFI Tue, Sep 27, 2022 8.16 8.17 8.13 8.16
533 AMEX ADFI Mon, Sep 26, 2022 8.21 8.21 8.17 8.17
532 AMEX ADFI Fri, Sep 23, 2022 8.24 8.26 8.24 8.25
531 AMEX ADFI Thu, Sep 22, 2022 8.30 8.31 8.30 8.31
530 AMEX ADFI Wed, Sep 21, 2022 8.38 8.41 8.36 8.36
529 AMEX ADFI Tue, Sep 20, 2022 8.36 8.39 8.34 8.37
528 AMEX ADFI Mon, Sep 19, 2022 8.31 8.45 8.31 8.42
527 AMEX ADFI Fri, Sep 16, 2022 8.37 8.41 8.37 8.41
526 AMEX ADFI Thu, Sep 15, 2022 8.41 8.43 8.40 8.41
525 AMEX ADFI Wed, Sep 14, 2022 8.45 8.45 8.43 8.44
524 AMEX ADFI Tue, Sep 13, 2022 8.46 8.46 8.43 8.44
523 AMEX ADFI Mon, Sep 12, 2022 8.52 8.52 8.49 8.50
522 AMEX ADFI Fri, Sep 9, 2022 8.51 8.52 8.51 8.51
521 AMEX ADFI Thu, Sep 8, 2022 8.50 8.50 8.48 8.50
520 AMEX ADFI Wed, Sep 7, 2022 8.48 8.52 8.48 8.51
519 AMEX ADFI Tue, Sep 6, 2022 8.41 8.46 8.41 8.44
518 AMEX ADFI Fri, Sep 2, 2022 8.52 8.52 8.49 8.50
517 AMEX ADFI Thu, Sep 1, 2022 8.44 8.46 8.41 8.42
516 AMEX ADFI Wed, Aug 31, 2022 8.53 8.54 8.48 8.49
515 AMEX ADFI Tue, Aug 30, 2022 8.52 8.54 8.51 8.53
514 AMEX ADFI Mon, Aug 29, 2022 8.47 8.55 8.47 8.55
513 AMEX ADFI Fri, Aug 26, 2022 8.63 8.63 8.58 8.59
512 AMEX ADFI Thu, Aug 25, 2022 8.60 8.63 8.59 8.63
511 AMEX ADFI Wed, Aug 24, 2022 8.58 8.60 8.54 8.57
510 AMEX ADFI Tue, Aug 23, 2022 8.48 8.64 8.48 8.64
509 AMEX ADFI Mon, Aug 22, 2022 8.57 8.62 8.57 8.62
508 AMEX ADFI Fri, Aug 19, 2022 8.61 8.65 8.61 8.62
507 AMEX ADFI Thu, Aug 18, 2022 8.69 8.69 8.68 8.69
506 AMEX ADFI Wed, Aug 17, 2022 8.65 8.71 8.65 8.68
505 AMEX ADFI Tue, Aug 16, 2022 8.70 8.72 8.70 8.72
504 AMEX ADFI Mon, Aug 15, 2022 8.76 8.76 8.73 8.75
503 AMEX ADFI Fri, Aug 12, 2022 8.71 8.74 8.71 8.73
502 AMEX ADFI Thu, Aug 11, 2022 8.75 8.76 8.71 8.71
501 AMEX ADFI Wed, Aug 10, 2022 8.74 8.74 8.72 8.73
500 AMEX ADFI Tue, Aug 9, 2022 8.72 8.72 8.66 8.68
499 AMEX ADFI Mon, Aug 8, 2022 8.73 8.73 8.70 8.71
498 AMEX ADFI Fri, Aug 5, 2022 8.66 8.67 8.65 8.67
497 AMEX ADFI Thu, Aug 4, 2022 8.74 8.74 8.71 8.73
496 AMEX ADFI Wed, Aug 3, 2022 8.61 8.72 8.61 8.72
495 AMEX ADFI Tue, Aug 2, 2022 8.70 8.71 8.67 8.67
494 AMEX ADFI Mon, Aug 1, 2022 8.68 8.77 8.68 8.76
493 AMEX ADFI Fri, Jul 29, 2022 8.72 8.74 8.72 8.74
492 AMEX ADFI Thu, Jul 28, 2022 8.70 8.72 8.64 8.72
491 AMEX ADFI Wed, Jul 27, 2022 8.63 8.69 8.63 8.66
490 AMEX ADFI Tue, Jul 26, 2022 8.64 8.65 8.62 8.62
489 AMEX ADFI Mon, Jul 25, 2022 8.61 8.64 8.61 8.63
488 AMEX ADFI Fri, Jul 22, 2022 8.66 8.66 8.62 8.65
487 AMEX ADFI Thu, Jul 21, 2022 8.59 8.61 8.56 8.61
486 AMEX ADFI Wed, Jul 20, 2022 7.85 8.57 7.85 8.56
485 AMEX ADFI Tue, Jul 19, 2022 8.54 8.56 8.53 8.55
484 AMEX ADFI Mon, Jul 18, 2022 7.96 8.54 7.96 8.53
483 AMEX ADFI Fri, Jul 15, 2022 8.55 8.55 8.55 8.55
482 AMEX ADFI Thu, Jul 14, 2022 8.50 8.51 8.50 8.50
481 AMEX ADFI Wed, Jul 13, 2022 8.50 8.57 8.50 8.54
480 AMEX ADFI Tue, Jul 12, 2022 8.56 8.57 8.52 8.53
479 AMEX ADFI Mon, Jul 11, 2022 8.52 8.54 8.52 8.54
478 AMEX ADFI Fri, Jul 8, 2022 8.52 8.53 8.49 8.51
477 AMEX ADFI Thu, Jul 7, 2022 8.51 8.53 8.49 8.51
476 AMEX ADFI Wed, Jul 6, 2022 8.51 8.51 8.49 8.51
475 AMEX ADFI Tue, Jul 5, 2022 8.51 8.55 8.51 8.54
474 AMEX ADFI Fri, Jul 1, 2022 8.83 8.83 8.50 8.58
473 AMEX ADFI Thu, Jun 30, 2022 8.47 8.51 8.46 8.51
472 AMEX ADFI Wed, Jun 29, 2022 8.46 8.48 8.46 8.47
471 AMEX ADFI Tue, Jun 28, 2022 7.88 8.48 7.88 8.46
470 AMEX ADFI Mon, Jun 27, 2022 8.49 8.49 8.46 8.47
469 AMEX ADFI Fri, Jun 24, 2022 8.48 8.53 8.48 8.50
468 AMEX ADFI Thu, Jun 23, 2022 8.51 8.51 8.47 8.49
467 AMEX ADFI Wed, Jun 22, 2022 8.49 8.49 8.45 8.48
466 AMEX ADFI Tue, Jun 21, 2022 8.45 8.45 8.40 8.41
465 AMEX ADFI Fri, Jun 17, 2022 8.42 8.46 8.42 8.45
464 AMEX ADFI Thu, Jun 16, 2022 8.41 8.44 8.40 8.44
463 AMEX ADFI Wed, Jun 15, 2022 8.44 8.49 8.43 8.47
462 AMEX ADFI Tue, Jun 14, 2022 8.39 8.41 8.36 8.40
461 AMEX ADFI Mon, Jun 13, 2022 8.40 8.44 8.37 8.38
460 AMEX ADFI Fri, Jun 10, 2022 8.55 8.65 8.53 8.56
459 AMEX ADFI Thu, Jun 9, 2022 8.66 8.67 8.64 8.65
458 AMEX ADFI Wed, Jun 8, 2022 8.67 8.70 8.65 8.69
457 AMEX ADFI Tue, Jun 7, 2022 8.67 8.74 8.67 8.71
456 AMEX ADFI Mon, Jun 6, 2022 8.71 8.72 8.68 8.68
455 AMEX ADFI Fri, Jun 3, 2022 8.73 8.75 8.70 8.70
454 AMEX ADFI Thu, Jun 2, 2022 8.74 8.75 8.72 8.75
453 AMEX ADFI Wed, Jun 1, 2022 8.72 8.74 8.72 8.73
452 AMEX ADFI Tue, May 31, 2022 8.74 8.77 8.74 8.74
451 AMEX ADFI Fri, May 27, 2022 8.79 8.80 8.79 8.80
450 AMEX ADFI Thu, May 26, 2022 8.76 8.76 8.76 8.76
449 AMEX ADFI Wed, May 25, 2022 8.71 8.73 8.69 8.73
448 AMEX ADFI Tue, May 24, 2022 8.68 8.70 8.67 8.70
447 AMEX ADFI Mon, May 23, 2022 8.60 8.66 8.60 8.64
446 AMEX ADFI Fri, May 20, 2022 8.64 8.66 8.64 8.66
445 AMEX ADFI Thu, May 19, 2022 8.64 8.66 8.63 8.64
444 AMEX ADFI Wed, May 18, 2022 8.62 8.63 8.60 8.63
443 AMEX ADFI Tue, May 17, 2022 8.63 8.63 8.60 8.61
442 AMEX ADFI Mon, May 16, 2022 8.65 8.67 8.63 8.65
441 AMEX ADFI Fri, May 13, 2022 8.64 8.64 8.61 8.62
440 AMEX ADFI Thu, May 12, 2022 8.63 8.67 8.63 8.64
439 AMEX ADFI Wed, May 11, 2022 8.62 8.67 8.62 8.65
438 AMEX ADFI Tue, May 10, 2022 8.71 8.71 8.64 8.65
437 AMEX ADFI Mon, May 9, 2022 8.60 8.64 8.60 8.64
436 AMEX ADFI Fri, May 6, 2022 8.61 8.66 8.61 8.63
435 AMEX ADFI Thu, May 5, 2022 8.70 8.70 8.62 8.65
434 AMEX ADFI Wed, May 4, 2022 8.70 8.77 8.70 8.77
433 AMEX ADFI Tue, May 3, 2022 8.72 8.74 8.72 8.72
432 AMEX ADFI Mon, May 2, 2022 8.68 8.68 8.65 8.66
431 AMEX ADFI Fri, Apr 29, 2022 8.74 8.74 8.70 8.70
430 AMEX ADFI Thu, Apr 28, 2022 8.66 8.75 8.66 8.75
429 AMEX ADFI Wed, Apr 27, 2022 8.76 8.77 8.75 8.75
428 AMEX ADFI Tue, Apr 26, 2022 8.82 8.82 8.79 8.81
427 AMEX ADFI Mon, Apr 25, 2022 8.78 8.82 8.78 8.80
426 AMEX ADFI Fri, Apr 22, 2022 8.73 8.75 8.73 8.75
425 AMEX ADFI Thu, Apr 21, 2022 8.77 8.79 8.75 8.75
424 AMEX ADFI Wed, Apr 20, 2022 8.83 8.83 8.79 8.81
423 AMEX ADFI Tue, Apr 19, 2022 8.80 8.80 8.78 8.78
422 AMEX ADFI Mon, Apr 18, 2022 8.82 8.82 8.81 8.81
421 AMEX ADFI Thu, Apr 14, 2022 8.85 8.85 8.82 8.83
420 AMEX ADFI Wed, Apr 13, 2022 8.89 8.92 8.89 8.89
419 AMEX ADFI Tue, Apr 12, 2022 9.15 9.15 8.87 8.88
418 AMEX ADFI Mon, Apr 11, 2022 8.85 8.85 8.82 8.83
417 AMEX ADFI Fri, Apr 8, 2022 8.90 8.95 8.88 8.88
416 AMEX ADFI Thu, Apr 7, 2022 8.92 8.92 8.92 8.92
415 AMEX ADFI Wed, Apr 6, 2022 8.92 8.94 8.92 8.94
414 AMEX ADFI Tue, Apr 5, 2022 8.97 8.98 8.94 8.95
413 AMEX ADFI Mon, Apr 4, 2022 9.02 9.05 9.02 9.05
412 AMEX ADFI Fri, Apr 1, 2022 9.00 9.05 8.98 9.03
411 AMEX ADFI Thu, Mar 31, 2022 9.05 9.06 9.03 9.04
410 AMEX ADFI Wed, Mar 30, 2022 9.05 9.06 9.04 9.05
409 AMEX ADFI Tue, Mar 29, 2022 9.04 9.05 9.01 9.05
408 AMEX ADFI Mon, Mar 28, 2022 8.98 8.99 8.96 8.99
407 AMEX ADFI Fri, Mar 25, 2022 8.96 8.96 8.96 8.96
406 AMEX ADFI Thu, Mar 24, 2022 9.00 9.02 8.98 9.02
405 AMEX ADFI Wed, Mar 23, 2022 9.02 9.03 9.02 9.03
404 AMEX ADFI Tue, Mar 22, 2022 9.00 9.03 8.99 9.01
403 AMEX ADFI Mon, Mar 21, 2022 9.06 9.06 8.97 8.97
402 AMEX ADFI Fri, Mar 18, 2022 9.07 9.08 9.05 9.08
401 AMEX ADFI Thu, Mar 17, 2022 9.06 9.06 9.06 9.06
400 AMEX ADFI Wed, Mar 16, 2022 9.02 9.02 8.95 9.02
399 AMEX ADFI Tue, Mar 15, 2022 8.99 8.99 8.95 8.97
398 AMEX ADFI Mon, Mar 14, 2022 8.98 8.98 8.93 8.92
397 AMEX ADFI Fri, Mar 11, 2022 9.04 9.04 9.02 9.02
396 AMEX ADFI Thu, Mar 10, 2022 9.06 9.06 9.03 9.05
395 AMEX ADFI Wed, Mar 9, 2022 9.08 9.10 9.08 9.10
394 AMEX ADFI Tue, Mar 8, 2022 9.07 9.09 9.07 9.09
393 AMEX ADFI Mon, Mar 7, 2022 9.14 9.16 9.10 9.10
392 AMEX ADFI Fri, Mar 4, 2022 9.22 9.22 9.18 9.18
391 AMEX ADFI Thu, Mar 3, 2022 9.20 9.20 9.19 9.19
390 AMEX ADFI Wed, Mar 2, 2022 9.20 9.20 9.14 9.16
389 AMEX ADFI Tue, Mar 1, 2022 9.24 9.27 9.24 9.25
388 AMEX ADFI Mon, Feb 28, 2022 9.18 9.24 9.18 9.23
387 AMEX ADFI Fri, Feb 25, 2022 9.17 9.20 9.17 9.19
386 AMEX ADFI Thu, Feb 24, 2022 9.14 9.16 9.13 9.16
385 AMEX ADFI Wed, Feb 23, 2022 9.15 9.16 9.14 9.14
384 AMEX ADFI Tue, Feb 22, 2022 9.17 9.17 9.16 9.17
383 AMEX ADFI Fri, Feb 18, 2022 9.19 9.20 9.12 9.20
382 AMEX ADFI Thu, Feb 17, 2022 9.22 9.22 9.18 9.20
381 AMEX ADFI Wed, Feb 16, 2022 9.18 9.19 9.16 9.18
380 AMEX ADFI Tue, Feb 15, 2022 9.21 9.21 9.20 9.19
379 AMEX ADFI Mon, Feb 14, 2022 9.22 9.22 9.19 9.20
378 AMEX ADFI Fri, Feb 11, 2022 9.25 9.25 9.21 9.23
377 AMEX ADFI Thu, Feb 10, 2022 9.25 9.25 9.20 9.20
376 AMEX ADFI Wed, Feb 9, 2022 9.29 9.31 9.29 9.29
375 AMEX ADFI Tue, Feb 8, 2022 9.20 9.29 9.20 9.28
374 AMEX ADFI Mon, Feb 7, 2022 9.29 9.30 9.27 9.29
373 AMEX ADFI Fri, Feb 4, 2022 9.26 9.29 9.26 9.28
372 AMEX ADFI Thu, Feb 3, 2022 9.33 9.33 9.31 9.33
371 AMEX ADFI Wed, Feb 2, 2022 9.39 9.39 9.38 9.38
370 AMEX ADFI Tue, Feb 1, 2022 9.33 9.39 9.33 9.36
369 AMEX ADFI Mon, Jan 31, 2022 9.32 9.35 9.32 9.35
368 AMEX ADFI Fri, Jan 28, 2022 9.34 9.36 9.33 9.35
367 AMEX ADFI Thu, Jan 27, 2022 9.37 9.38 9.34 9.34
366 AMEX ADFI Wed, Jan 26, 2022 9.37 9.40 9.33 9.33
365 AMEX ADFI Tue, Jan 25, 2022 9.40 9.41 9.36 9.38
364 AMEX ADFI Mon, Jan 24, 2022 9.38 9.39 9.38 9.39
363 AMEX ADFI Fri, Jan 21, 2022 9.42 9.42 9.41 9.41
362 AMEX ADFI Thu, Jan 20, 2022 9.42 9.42 9.39 9.39
361 AMEX ADFI Wed, Jan 19, 2022 9.41 9.42 9.38 9.40
360 AMEX ADFI Tue, Jan 18, 2022 9.36 9.40 9.36 9.37
359 AMEX ADFI Fri, Jan 14, 2022 9.43 9.43 9.43 9.43
358 AMEX ADFI Thu, Jan 13, 2022 9.46 9.46 9.46 9.46
357 AMEX ADFI Wed, Jan 12, 2022 9.47 9.47 9.46 9.47
356 AMEX ADFI Tue, Jan 11, 2022 9.46 9.47 9.46 9.47
355 AMEX ADFI Mon, Jan 10, 2022 9.44 9.45 9.43 9.45
354 AMEX ADFI Fri, Jan 7, 2022 9.47 9.47 9.43 9.46
353 AMEX ADFI Thu, Jan 6, 2022 9.49 9.50 9.46 9.49
352 AMEX ADFI Wed, Jan 5, 2022 9.50 9.51 9.50 9.50
351 AMEX ADFI Tue, Jan 4, 2022 9.54 9.54 9.52 9.54
350 AMEX ADFI Mon, Jan 3, 2022 9.53 9.55 9.53 9.55
349 AMEX ADFI Fri, Dec 31, 2021 9.61 9.70 9.56 9.56
348 AMEX ADFI Thu, Dec 30, 2021 9.58 9.59 9.58 9.59
347 AMEX ADFI Wed, Dec 29, 2021 9.60 9.60 9.58 9.58
346 AMEX ADFI Tue, Dec 28, 2021 9.59 9.61 9.59 9.61
345 AMEX ADFI Mon, Dec 27, 2021 9.56 9.62 9.56 9.62
344 AMEX ADFI Thu, Dec 23, 2021 9.59 9.61 9.59 9.60
343 AMEX ADFI Wed, Dec 22, 2021 9.58 9.61 9.58 9.60
342 AMEX ADFI Tue, Dec 21, 2021 9.54 9.58 9.54 9.58
341 AMEX ADFI Mon, Dec 20, 2021 9.58 9.60 9.58 9.58
340 AMEX ADFI Fri, Dec 17, 2021 9.70 9.70 9.58 9.60
339 AMEX ADFI Thu, Dec 16, 2021 9.58 9.60 9.58 9.58
338 AMEX ADFI Wed, Dec 15, 2021 9.50 9.58 9.50 9.57
337 AMEX ADFI Tue, Dec 14, 2021 9.59 9.61 9.59 9.57
336 AMEX ADFI Mon, Dec 13, 2021 9.64 9.64 9.61 9.63
335 AMEX ADFI Fri, Dec 10, 2021 9.61 9.63 9.58 9.60
334 AMEX ADFI Thu, Dec 9, 2021 9.50 9.68 9.50 9.61
333 AMEX ADFI Wed, Dec 8, 2021 9.63 9.63 9.62 9.62
332 AMEX ADFI Tue, Dec 7, 2021 9.66 9.66 9.64 9.64
331 AMEX ADFI Mon, Dec 6, 2021 9.64 9.64 9.64 9.64
330 AMEX ADFI Fri, Dec 3, 2021 9.62 9.65 9.62 9.65
329 AMEX ADFI Thu, Dec 2, 2021 9.60 9.62 9.59 9.62
328 AMEX ADFI Wed, Dec 1, 2021 9.58 9.62 9.58 9.61
327 AMEX ADFI Tue, Nov 30, 2021 9.61 9.61 9.61 9.61
326 AMEX ADFI Mon, Nov 29, 2021 9.52 9.62 9.52 9.60
325 AMEX ADFI Fri, Nov 26, 2021 9.60 9.61 9.58 9.60
324 AMEX ADFI Wed, Nov 24, 2021 9.53 9.56 9.53 9.56
323 AMEX ADFI Tue, Nov 23, 2021 9.55 9.58 9.54 9.56
322 AMEX ADFI Mon, Nov 22, 2021 9.63 9.63 9.55 9.59
321 AMEX ADFI Fri, Nov 19, 2021 9.65 9.65 9.62 9.62
320 AMEX ADFI Thu, Nov 18, 2021 9.62 9.63 9.62 9.63
319 AMEX ADFI Wed, Nov 17, 2021 9.63 9.63 9.63 9.63
318 AMEX ADFI Tue, Nov 16, 2021 9.62 9.63 9.60 9.62
317 AMEX ADFI Mon, Nov 15, 2021 9.65 9.65 9.63 9.63
316 AMEX ADFI Fri, Nov 12, 2021 9.67 9.67 9.64 9.65
315 AMEX ADFI Thu, Nov 11, 2021 9.65 9.67 9.64 9.66
314 AMEX ADFI Wed, Nov 10, 2021 9.68 9.68 9.66 9.67
313 AMEX ADFI Tue, Nov 9, 2021 9.75 9.75 9.72 9.74
312 AMEX ADFI Mon, Nov 8, 2021 9.73 9.73 9.72 9.72
311 AMEX ADFI Fri, Nov 5, 2021 9.72 9.73 9.70 9.73
310 AMEX ADFI Thu, Nov 4, 2021 9.69 9.71 9.69 9.70
309 AMEX ADFI Wed, Nov 3, 2021 9.65 9.68 9.64 9.66
308 AMEX ADFI Tue, Nov 2, 2021 9.67 9.68 9.65 9.67
307 AMEX ADFI Mon, Nov 1, 2021 9.65 9.65 9.65 9.65
306 AMEX ADFI Fri, Oct 29, 2021 9.65 9.67 9.65 9.67
305 AMEX ADFI Thu, Oct 28, 2021 9.65 9.68 9.65 9.67
304 AMEX ADFI Wed, Oct 27, 2021 9.67 9.67 9.67 9.67
303 AMEX ADFI Tue, Oct 26, 2021 8.95 9.65 8.95 9.64
302 AMEX ADFI Mon, Oct 25, 2021 9.65 9.67 9.64 9.64
301 AMEX ADFI Fri, Oct 22, 2021 9.63 9.63 9.62 9.63
300 AMEX ADFI Thu, Oct 21, 2021 9.64 9.64 9.62 9.62
299 AMEX ADFI Wed, Oct 20, 2021 9.66 9.66 9.65 9.65
298 AMEX ADFI Tue, Oct 19, 2021 9.64 9.66 9.64 9.65
297 AMEX ADFI Mon, Oct 18, 2021 9.66 9.66 9.64 9.66
296 AMEX ADFI Fri, Oct 15, 2021 9.65 9.67 9.65 9.67
295 AMEX ADFI Thu, Oct 14, 2021 9.68 9.68 9.68 9.67
294 AMEX ADFI Wed, Oct 13, 2021 9.65 9.67 9.63 9.66
293 AMEX ADFI Tue, Oct 12, 2021 9.62 9.63 9.62 9.63
292 AMEX ADFI Mon, Oct 11, 2021 9.61 9.62 9.61 9.62
291 AMEX ADFI Fri, Oct 8, 2021 9.62 9.65 9.62 9.64
290 AMEX ADFI Thu, Oct 7, 2021 9.66 9.66 9.66 9.66
289 AMEX ADFI Wed, Oct 6, 2021 9.67 9.67 9.64 9.66
288 AMEX ADFI Tue, Oct 5, 2021 9.66 9.69 9.66 9.67
287 AMEX ADFI Mon, Oct 4, 2021 9.69 9.69 9.69 9.69
286 AMEX ADFI Fri, Oct 1, 2021 9.67 9.71 9.67 9.71
285 AMEX ADFI Thu, Sep 30, 2021 9.66 9.70 9.66 9.68
284 AMEX ADFI Wed, Sep 29, 2021 9.69 9.70 9.67 9.67
283 AMEX ADFI Tue, Sep 28, 2021 9.68 9.68 9.66 9.68
282 AMEX ADFI Mon, Sep 27, 2021 9.71 9.72 9.71 9.72
281 AMEX ADFI Fri, Sep 24, 2021 9.72 9.73 9.72 9.73
280 AMEX ADFI Thu, Sep 23, 2021 9.78 9.78 9.75 9.75
279 AMEX ADFI Wed, Sep 22, 2021 9.78 9.79 9.78 9.78
278 AMEX ADFI Tue, Sep 21, 2021 9.78 9.78 9.77 9.77
277 AMEX ADFI Mon, Sep 20, 2021 9.77 9.77 9.75 9.75
276 AMEX ADFI Fri, Sep 17, 2021 9.75 9.76 9.75 9.76
275 AMEX ADFI Thu, Sep 16, 2021 9.76 9.78 9.76 9.77
274 AMEX ADFI Wed, Sep 15, 2021 9.77 9.78 9.77 9.78
273 AMEX ADFI Tue, Sep 14, 2021 9.79 9.80 9.78 9.79
272 AMEX ADFI Mon, Sep 13, 2021 9.79 9.80 9.77 9.78
271 AMEX ADFI Fri, Sep 10, 2021 9.77 9.77 9.77 9.77
270 AMEX ADFI Thu, Sep 9, 2021 9.78 9.78 9.78 9.78
269 AMEX ADFI Wed, Sep 8, 2021 9.74 9.76 9.74 9.76
268 AMEX ADFI Tue, Sep 7, 2021 9.73 9.76 9.73 9.75
267 AMEX ADFI Fri, Sep 3, 2021 9.78 9.78 9.78 9.78
266 AMEX ADFI Thu, Sep 2, 2021 9.78 9.80 9.78 9.78
265 AMEX ADFI Wed, Sep 1, 2021 9.76 9.78 9.75 9.78
264 AMEX ADFI Tue, Aug 31, 2021 9.77 9.77 9.77 9.77
263 AMEX ADFI Mon, Aug 30, 2021 9.68 9.77 9.68 9.77
262 AMEX ADFI Fri, Aug 27, 2021 9.73 9.79 9.73 9.77
261 AMEX ADFI Thu, Aug 26, 2021 9.71 9.75 9.71 9.72
260 AMEX ADFI Wed, Aug 25, 2021 9.75 9.76 9.75 9.75
259 AMEX ADFI Tue, Aug 24, 2021 9.75 9.76 9.74 9.74
258 AMEX ADFI Mon, Aug 23, 2021 9.72 9.78 9.72 9.73
257 AMEX ADFI Fri, Aug 20, 2021 9.74 9.74 9.72 9.72
256 AMEX ADFI Thu, Aug 19, 2021 9.74 9.74 9.73 9.73
255 AMEX ADFI Wed, Aug 18, 2021 9.71 9.73 9.70 9.72
254 AMEX ADFI Tue, Aug 17, 2021 9.71 9.72 9.71 9.72
253 AMEX ADFI Mon, Aug 16, 2021 9.76 9.76 9.68 9.73
252 AMEX ADFI Fri, Aug 13, 2021 9.73 9.74 9.73 9.73
251 AMEX ADFI Thu, Aug 12, 2021 9.72 9.72 9.71 9.70
250 AMEX ADFI Wed, Aug 11, 2021 9.72 9.75 9.67 9.72
249 AMEX ADFI Tue, Aug 10, 2021 9.72 9.73 9.71 9.71
248 AMEX ADFI Mon, Aug 9, 2021 9.73 9.73 9.71 9.73
247 AMEX ADFI Fri, Aug 6, 2021 9.75 9.76 9.74 9.74
246 AMEX ADFI Thu, Aug 5, 2021 9.76 9.77 9.67 9.76
245 AMEX ADFI Wed, Aug 4, 2021 9.79 9.79 9.76 9.78
244 AMEX ADFI Tue, Aug 3, 2021 9.79 9.79 9.79 9.79
243 AMEX ADFI Mon, Aug 2, 2021 9.80 9.80 9.79 9.79
242 AMEX ADFI Fri, Jul 30, 2021 9.80 9.80 9.76 9.77
241 AMEX ADFI Thu, Jul 29, 2021 9.75 9.78 9.75 9.77
240 AMEX ADFI Wed, Jul 28, 2021 9.77 9.77 9.77 9.77
239 AMEX ADFI Tue, Jul 27, 2021 9.78 9.78 9.75 9.77
238 AMEX ADFI Mon, Jul 26, 2021 9.76 9.76 9.76 9.76
237 AMEX ADFI Fri, Jul 23, 2021 9.79 9.80 9.75 9.77
236 AMEX ADFI Thu, Jul 22, 2021 9.78 9.80 9.77 9.77
235 AMEX ADFI Wed, Jul 21, 2021 9.77 9.77 9.73 9.75
234 AMEX ADFI Tue, Jul 20, 2021 9.78 9.80 9.77 9.77
233 AMEX ADFI Mon, Jul 19, 2021 9.75 9.75 9.75 9.75
232 AMEX ADFI Fri, Jul 16, 2021 9.75 9.77 9.75 9.75
231 AMEX ADFI Thu, Jul 15, 2021 9.77 9.77 9.75 9.75
230 AMEX ADFI Wed, Jul 14, 2021 9.76 9.76 9.76 9.76
229 AMEX ADFI Tue, Jul 13, 2021 9.76 9.78 9.75 9.75
228 AMEX ADFI Mon, Jul 12, 2021 9.75 9.77 9.75 9.76
227 AMEX ADFI Fri, Jul 9, 2021 9.75 9.79 9.74 9.76
226 AMEX ADFI Thu, Jul 8, 2021 9.77 9.77 9.77 9.77
225 AMEX ADFI Wed, Jul 7, 2021 9.77 9.79 9.69 9.78
224 AMEX ADFI Tue, Jul 6, 2021 9.77 9.77 9.74 9.76
223 AMEX ADFI Fri, Jul 2, 2021 9.74 9.75 9.74 9.75
222 AMEX ADFI Thu, Jul 1, 2021 9.72 9.78 9.72 9.74
221 AMEX ADFI Wed, Jun 30, 2021 9.74 9.74 9.72 9.74
220 AMEX ADFI Tue, Jun 29, 2021 9.75 9.75 9.71 9.73
219 AMEX ADFI Mon, Jun 28, 2021 9.76 9.76 9.74 9.74
218 AMEX ADFI Fri, Jun 25, 2021 9.75 9.75 9.72 9.72
217 AMEX ADFI Thu, Jun 24, 2021 9.75 9.75 9.74 9.74
216 AMEX ADFI Wed, Jun 23, 2021 9.72 9.72 9.71 9.71
215 AMEX ADFI Tue, Jun 22, 2021 9.72 9.73 9.72 9.73
214 AMEX ADFI Mon, Jun 21, 2021 9.71 9.72 9.71 9.72
213 AMEX ADFI Fri, Jun 18, 2021 9.74 9.76 9.71 9.76
212 AMEX ADFI Thu, Jun 17, 2021 9.70 9.73 9.70 9.71
211 AMEX ADFI Wed, Jun 16, 2021 9.77 9.77 9.70 9.70
210 AMEX ADFI Tue, Jun 15, 2021 9.72 9.74 9.72 9.73
209 AMEX ADFI Mon, Jun 14, 2021 9.71 9.73 9.65 9.70
208 AMEX ADFI Fri, Jun 11, 2021 9.74 9.74 9.74 9.74
207 AMEX ADFI Thu, Jun 10, 2021 9.72 9.75 9.72 9.74
206 AMEX ADFI Wed, Jun 9, 2021 9.71 9.73 9.71 9.73
205 AMEX ADFI Tue, Jun 8, 2021 9.72 9.72 9.64 9.71
204 AMEX ADFI Mon, Jun 7, 2021 9.70 9.71 9.70 9.71
203 AMEX ADFI Fri, Jun 4, 2021 9.68 9.72 9.68 9.70
202 AMEX ADFI Thu, Jun 3, 2021 9.67 9.70 9.66 9.67
201 AMEX ADFI Wed, Jun 2, 2021 9.69 9.75 9.69 9.70
200 AMEX ADFI Tue, Jun 1, 2021 9.71 9.72 9.67 9.69
199 AMEX ADFI Fri, May 28, 2021 9.70 9.73 9.69 9.69
198 AMEX ADFI Thu, May 27, 2021 9.70 9.72 9.66 9.71
197 AMEX ADFI Wed, May 26, 2021 9.71 9.71 9.67 9.69
196 AMEX ADFI Tue, May 25, 2021 9.69 9.73 9.68 9.70
195 AMEX ADFI Mon, May 24, 2021 9.67 9.70 9.67 9.68
194 AMEX ADFI Fri, May 21, 2021 9.66 9.68 9.66 9.67
193 AMEX ADFI Thu, May 20, 2021 9.65 9.70 9.65 9.67
192 AMEX ADFI Wed, May 19, 2021 9.65 9.66 9.63 9.63
191 AMEX ADFI Tue, May 18, 2021 9.67 9.67 9.63 9.65
190 AMEX ADFI Mon, May 17, 2021 9.66 9.68 9.63 9.66
189 AMEX ADFI Fri, May 14, 2021 9.65 9.68 9.65 9.66
188 AMEX ADFI Thu, May 13, 2021 9.65 9.67 9.65 9.64
187 AMEX ADFI Wed, May 12, 2021 9.66 9.66 9.63 9.63
186 AMEX ADFI Tue, May 11, 2021 9.68 9.69 9.68 9.69
185 AMEX ADFI Mon, May 10, 2021 9.69 9.72 9.68 9.68
184 AMEX ADFI Fri, May 7, 2021 9.72 9.72 9.70 9.70
183 AMEX ADFI Thu, May 6, 2021 9.78 9.78 9.69 9.70
182 AMEX ADFI Wed, May 5, 2021 9.70 9.72 9.69 9.71
181 AMEX ADFI Tue, May 4, 2021 9.71 9.79 9.69 9.69
180 AMEX ADFI Mon, May 3, 2021 9.70 9.70 9.69 9.69
179 AMEX ADFI Fri, Apr 30, 2021 9.69 9.69 9.69 9.69
178 AMEX ADFI Thu, Apr 29, 2021 9.68 9.70 9.60 9.67
177 AMEX ADFI Wed, Apr 28, 2021 9.68 9.69 9.68 9.69
176 AMEX ADFI Tue, Apr 27, 2021 9.68 9.71 9.68 9.68
175 AMEX ADFI Mon, Apr 26, 2021 9.72 9.72 9.70 9.70
174 AMEX ADFI Fri, Apr 23, 2021 9.72 9.72 9.70 9.70
173 AMEX ADFI Thu, Apr 22, 2021 9.72 9.72 9.61 9.69
172 AMEX ADFI Wed, Apr 21, 2021 9.68 9.69 9.67 9.69
171 AMEX ADFI Tue, Apr 20, 2021 9.64 9.67 9.64 9.67
170 AMEX ADFI Mon, Apr 19, 2021 9.69 9.70 9.68 9.68
169 AMEX ADFI Fri, Apr 16, 2021 9.68 9.70 9.68 9.70
168 AMEX ADFI Thu, Apr 15, 2021 9.71 9.73 9.71 9.71
167 AMEX ADFI Wed, Apr 14, 2021 9.69 9.70 9.68 9.68
166 AMEX ADFI Tue, Apr 13, 2021 9.67 9.69 9.66 9.69
165 AMEX ADFI Mon, Apr 12, 2021 9.67 9.69 9.65 9.67
164 AMEX ADFI Fri, Apr 9, 2021 9.67 9.68 9.67 9.68
163 AMEX ADFI Thu, Apr 8, 2021 9.68 9.70 9.68 9.69
162 AMEX ADFI Wed, Apr 7, 2021 9.71 9.71 9.67 9.67
161 AMEX ADFI Tue, Apr 6, 2021 9.67 9.70 9.67 9.68
160 AMEX ADFI Mon, Apr 5, 2021 9.65 9.66 9.65 9.65
159 AMEX ADFI Thu, Apr 1, 2021 9.68 9.70 9.67 9.67
158 AMEX ADFI Wed, Mar 31, 2021 9.65 9.65 9.64 9.64
157 AMEX ADFI Tue, Mar 30, 2021 9.64 9.66 9.61 9.64
156 AMEX ADFI Mon, Mar 29, 2021 9.64 9.72 9.64 9.65
155 AMEX ADFI Fri, Mar 26, 2021 9.65 9.70 9.64 9.65
154 AMEX ADFI Thu, Mar 25, 2021 9.64 9.64 9.64 9.64
153 AMEX ADFI Wed, Mar 24, 2021 9.64 9.64 9.64 9.64
152 AMEX ADFI Tue, Mar 23, 2021 9.64 9.66 9.64 9.65
151 AMEX ADFI Mon, Mar 22, 2021 9.59 9.61 9.59 9.61
150 AMEX ADFI Fri, Mar 19, 2021 9.60 9.60 9.59 9.59
149 AMEX ADFI Thu, Mar 18, 2021 9.55 9.58 9.55 9.58
148 AMEX ADFI Wed, Mar 17, 2021 9.87 9.87 9.62 9.62
147 AMEX ADFI Tue, Mar 16, 2021 9.54 9.65 9.54 9.63
146 AMEX ADFI Mon, Mar 15, 2021 9.63 9.65 9.62 9.63
145 AMEX ADFI Fri, Mar 12, 2021 9.60 9.63 9.59 9.61
144 AMEX ADFI Thu, Mar 11, 2021 9.67 9.67 9.66 9.66
143 AMEX ADFI Wed, Mar 10, 2021 9.69 9.69 9.67 9.67
142 AMEX ADFI Tue, Mar 9, 2021 9.66 9.72 9.66 9.66
141 AMEX ADFI Mon, Mar 8, 2021 9.62 9.62 9.62 9.62
140 AMEX ADFI Fri, Mar 5, 2021 9.63 9.69 9.63 9.67
139 AMEX ADFI Thu, Mar 4, 2021 9.65 9.68 9.65 9.66
138 AMEX ADFI Wed, Mar 3, 2021 9.71 9.72 9.67 9.69
137 AMEX ADFI Tue, Mar 2, 2021 9.75 9.76 9.74 9.74
136 AMEX ADFI Mon, Mar 1, 2021 9.72 9.73 9.71 9.71
135 AMEX ADFI Fri, Feb 26, 2021 9.69 9.71 9.66 9.71
134 AMEX ADFI Thu, Feb 25, 2021 9.67 9.67 9.67 9.67
133 AMEX ADFI Wed, Feb 24, 2021 9.74 9.74 9.74 9.74
132 AMEX ADFI Tue, Feb 23, 2021 9.76 9.77 9.75 9.75
131 AMEX ADFI Mon, Feb 22, 2021 9.79 9.79 9.74 9.75
130 AMEX ADFI Fri, Feb 19, 2021 9.82 9.82 9.80 9.80
129 AMEX ADFI Thu, Feb 18, 2021 9.82 9.85 9.80 9.83
128 AMEX ADFI Wed, Feb 17, 2021 9.85 9.85 9.82 9.82
127 AMEX ADFI Tue, Feb 16, 2021 9.81 9.81 9.81 9.81
126 AMEX ADFI Fri, Feb 12, 2021 9.86 9.86 9.86 9.86
125 AMEX ADFI Thu, Feb 11, 2021 9.89 9.89 9.88 9.88
124 AMEX ADFI Wed, Feb 10, 2021 9.88 9.88 9.88 9.88
123 AMEX ADFI Tue, Feb 9, 2021 9.89 9.89 9.89 9.89
122 AMEX ADFI Mon, Feb 8, 2021 9.88 9.88 9.88 9.88
121 AMEX ADFI Fri, Feb 5, 2021 9.85 9.85 9.85 9.85
120 AMEX ADFI Thu, Feb 4, 2021 9.85 9.85 9.85 9.85
119 AMEX ADFI Wed, Feb 3, 2021 9.86 9.86 9.86 9.86
118 AMEX ADFI Tue, Feb 2, 2021 9.88 9.88 9.88 9.88
117 AMEX ADFI Mon, Feb 1, 2021 9.85 9.88 9.85 9.88
116 AMEX ADFI Fri, Jan 29, 2021 9.92 9.92 9.88 9.88
115 AMEX ADFI Thu, Jan 28, 2021 9.90 9.90 9.89 9.89
114 AMEX ADFI Wed, Jan 27, 2021 9.91 9.91 9.91 9.91
113 AMEX ADFI Tue, Jan 26, 2021 9.89 9.89 9.89 9.89
112 AMEX ADFI Mon, Jan 25, 2021 9.91 9.91 9.91 9.91
111 AMEX ADFI Fri, Jan 22, 2021 9.88 9.88 9.88 9.88
110 AMEX ADFI Thu, Jan 21, 2021 9.91 9.91 9.88 9.88
109 AMEX ADFI Wed, Jan 20, 2021 9.90 9.90 9.90 9.90
108 AMEX ADFI Tue, Jan 19, 2021 9.90 9.90 9.90 9.90
107 AMEX ADFI Fri, Jan 15, 2021 9.90 9.90 9.89 9.89
106 AMEX ADFI Thu, Jan 14, 2021 9.88 9.88 9.88 9.88
105 AMEX ADFI Wed, Jan 13, 2021 9.89 9.89 9.89 9.89
104 AMEX ADFI Tue, Jan 12, 2021 9.86 9.86 9.86 9.86
103 AMEX ADFI Mon, Jan 11, 2021 9.87 9.87 9.87 9.87
102 AMEX ADFI Fri, Jan 8, 2021 9.88 9.88 9.88 9.88
101 AMEX ADFI Thu, Jan 7, 2021 9.89 9.89 9.89 9.89
100 AMEX ADFI Wed, Jan 6, 2021 9.91 9.91 9.91 9.91
99 AMEX ADFI Tue, Jan 5, 2021 9.95 9.95 9.95 9.95
98 AMEX ADFI Mon, Jan 4, 2021 9.96 9.96 9.96 9.96
97 AMEX ADFI Thu, Dec 31, 2020 9.97 9.97 9.97 9.97
96 AMEX ADFI Wed, Dec 30, 2020 9.98 9.98 9.98 9.98
95 AMEX ADFI Tue, Dec 29, 2020 9.97 9.97 9.97 9.97
94 AMEX ADFI Mon, Dec 28, 2020 9.96 9.96 9.96 9.96
93 AMEX ADFI Thu, Dec 24, 2020 9.97 9.97 9.97 9.97
92 AMEX ADFI Wed, Dec 23, 2020 9.94 9.94 9.94 9.94
91 AMEX ADFI Tue, Dec 22, 2020 9.95 9.95 9.95 9.95
90 AMEX ADFI Mon, Dec 21, 2020 9.95 9.95 9.95 9.95
89 AMEX ADFI Fri, Dec 18, 2020 9.92 9.95 9.92 9.95
88 AMEX ADFI Thu, Dec 17, 2020 9.95 9.95 9.95 9.95
87 AMEX ADFI Wed, Dec 16, 2020 9.96 9.96 9.93 9.95
86 AMEX ADFI Tue, Dec 15, 2020 9.95 9.95 9.95 9.95
85 AMEX ADFI Mon, Dec 14, 2020 9.99 9.99 9.99 9.95
84 AMEX ADFI Fri, Dec 11, 2020 9.99 9.99 9.99 9.99
83 AMEX ADFI Thu, Dec 10, 2020 9.97 9.97 9.97 9.97
82 AMEX ADFI Wed, Dec 9, 2020 9.96 9.96 9.96 9.96
81 AMEX ADFI Tue, Dec 8, 2020 9.99 9.99 9.99 9.99
80 AMEX ADFI Mon, Dec 7, 2020 9.98 9.98 9.97 9.97
79 AMEX ADFI Fri, Dec 4, 2020 9.96 9.96 9.96 9.96
78 AMEX ADFI Thu, Dec 3, 2020 9.98 9.98 9.98 9.98
77 AMEX ADFI Wed, Dec 2, 2020 9.96 9.96 9.96 9.96
76 AMEX ADFI Tue, Dec 1, 2020 9.98 9.98 9.98 9.98
75 AMEX ADFI Mon, Nov 30, 2020 10.02 10.02 10.02 10.02
74 AMEX ADFI Fri, Nov 27, 2020 10.01 10.01 10.01 10.01
73 AMEX ADFI Wed, Nov 25, 2020 9.99 9.99 9.99 9.99
72 AMEX ADFI Tue, Nov 24, 2020 9.99 9.99 9.99 9.99
71 AMEX ADFI Mon, Nov 23, 2020 10.01 10.01 10.01 10.01
70 AMEX ADFI Fri, Nov 20, 2020 9.98 10.01 9.97 10.01
69 AMEX ADFI Thu, Nov 19, 2020 10.00 10.00 10.00 10.00
68 AMEX ADFI Wed, Nov 18, 2020 9.98 9.98 9.98 9.98
67 AMEX ADFI Tue, Nov 17, 2020 9.97 9.97 9.97 9.97
66 AMEX ADFI Mon, Nov 16, 2020 9.95 9.95 9.95 9.95
65 AMEX ADFI Fri, Nov 13, 2020 9.95 9.95 9.95 9.95
64 AMEX ADFI Thu, Nov 12, 2020 9.95 9.95 9.95 9.95
63 AMEX ADFI Wed, Nov 11, 2020 9.91 9.91 9.91 9.91
62 AMEX ADFI Tue, Nov 10, 2020 9.90 9.90 9.90 9.90
61 AMEX ADFI Mon, Nov 9, 2020 9.92 9.92 9.92 9.92
60 AMEX ADFI Fri, Nov 6, 2020 9.97 9.97 9.97 9.97
59 AMEX ADFI Thu, Nov 5, 2020 10.00 10.00 10.00 10.00
58 AMEX ADFI Wed, Nov 4, 2020 10.00 10.00 10.00 10.00
57 AMEX ADFI Tue, Nov 3, 2020 9.92 9.92 9.92 9.92
56 AMEX ADFI Mon, Nov 2, 2020 9.92 9.92 9.92 9.92
55 AMEX ADFI Fri, Oct 30, 2020 9.91 9.91 9.91 9.91
54 AMEX ADFI Thu, Oct 29, 2020 9.93 9.93 9.93 9.93
53 AMEX ADFI Wed, Oct 28, 2020 9.95 9.95 9.95 9.95
52 AMEX ADFI Tue, Oct 27, 2020 9.97 9.97 9.97 9.97
51 AMEX ADFI Mon, Oct 26, 2020 9.95 9.95 9.95 9.95
50 AMEX ADFI Fri, Oct 23, 2020 9.93 9.93 9.93 9.93
49 AMEX ADFI Thu, Oct 22, 2020 9.92 9.92 9.92 9.92
48 AMEX ADFI Wed, Oct 21, 2020 9.94 9.94 9.94 9.94
47 AMEX ADFI Tue, Oct 20, 2020 9.95 9.95 9.95 9.95
46 AMEX ADFI Mon, Oct 19, 2020 9.97 9.97 9.97 9.97
45 AMEX ADFI Fri, Oct 16, 2020 9.98 9.98 9.98 9.98
44 AMEX ADFI Thu, Oct 15, 2020 9.99 9.99 9.99 9.99
43 AMEX ADFI Wed, Oct 14, 2020 10.00 10.00 10.00 9.99
42 AMEX ADFI Tue, Oct 13, 2020 10.01 10.02 10.00 10.00
41 AMEX ADFI Mon, Oct 12, 2020 9.99 9.99 9.99 9.99
40 AMEX ADFI Fri, Oct 9, 2020 9.97 9.97 9.97 9.97
39 AMEX ADFI Thu, Oct 8, 2020 9.97 9.97 9.97 9.97
38 AMEX ADFI Wed, Oct 7, 2020 9.94 9.94 9.94 9.94
37 AMEX ADFI Tue, Oct 6, 2020 9.96 9.96 9.96 9.96
36 AMEX ADFI Mon, Oct 5, 2020 9.95 9.95 9.95 9.95
35 AMEX ADFI Fri, Oct 2, 2020 9.98 9.98 9.98 9.98
34 AMEX ADFI Thu, Oct 1, 2020 9.96 9.98 9.95 9.98
33 AMEX ADFI Wed, Sep 30, 2020 9.97 9.97 9.97 9.97
32 AMEX ADFI Tue, Sep 29, 2020 9.97 9.97 9.97 9.97
31 AMEX ADFI Mon, Sep 28, 2020 9.97 9.97 9.97 9.97
30 AMEX ADFI Fri, Sep 25, 2020 9.97 9.97 9.97 9.97
29 AMEX ADFI Thu, Sep 24, 2020 9.97 9.97 9.97 9.97
28 AMEX ADFI Wed, Sep 23, 2020 9.97 9.97 9.97 9.97
27 AMEX ADFI Tue, Sep 22, 2020 10.00 10.00 10.00 10.00
26 AMEX ADFI Mon, Sep 21, 2020 9.99 9.99 9.99 9.99
25 AMEX ADFI Fri, Sep 18, 2020 10.00 10.00 10.00 9.99
24 AMEX ADFI Thu, Sep 17, 2020 10.02 10.02 10.02 10.02
23 AMEX ADFI Wed, Sep 16, 2020 10.01 10.01 10.01 10.01
22 AMEX ADFI Tue, Sep 15, 2020 10.02 10.02 10.02 10.02
21 AMEX ADFI Mon, Sep 14, 2020 10.02 10.02 10.02 10.02
20 AMEX ADFI Fri, Sep 11, 2020 10.02 10.02 10.02 10.02
19 AMEX ADFI Thu, Sep 10, 2020 10.01 10.01 10.01 10.01
18 AMEX ADFI Wed, Sep 9, 2020 10.00 10.00 10.00 10.00
17 AMEX ADFI Tue, Sep 8, 2020 10.00 10.00 10.00 10.00
16 AMEX ADFI Fri, Sep 4, 2020 10.00 10.00 10.00 10.00
15 AMEX ADFI Thu, Sep 3, 2020 10.05 10.05 10.05 10.05
14 AMEX ADFI Wed, Sep 2, 2020 10.06 10.06 10.06 10.06
13 AMEX ADFI Tue, Sep 1, 2020 10.03 10.03 10.03 10.03
12 AMEX ADFI Mon, Aug 31, 2020 10.00 10.00 10.00 10.00
11 AMEX ADFI Fri, Aug 28, 2020 9.98 9.98 9.98 9.98
10 AMEX ADFI Thu, Aug 27, 2020 9.98 9.98 9.98 9.98
9 AMEX ADFI Wed, Aug 26, 2020 10.02 10.02 10.02 10.02
8 AMEX ADFI Tue, Aug 25, 2020 10.02 10.02 10.02 10.02
7 AMEX ADFI Mon, Aug 24, 2020 10.04 10.04 10.04 10.04
6 AMEX ADFI Fri, Aug 21, 2020 10.04 10.04 10.04 10.04
5 AMEX ADFI Thu, Aug 20, 2020 10.03 10.03 10.03 10.03
4 AMEX ADFI Wed, Aug 19, 2020 10.00 10.00 10.00 10.00
3 AMEX ADFI Tue, Aug 18, 2020 10.03 10.03 10.02 10.02
2 AMEX ADFI Mon, Aug 29, 2016 0.00 0.00 0.00 0.00
1 AMEX ADFI Thu, Mar 17, 2016 0.06 0.06 0.06 0.06
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024