ADJEX Fund Historical Price Quotes NMFQS:ADJEX
Mid-Cap Growth | Azzad Fund
$16.80
↓
$-0.16 (-0.94%)
Last Updated: Jul 14, 2026
ADJEX Historical Data
You're viewing historical data for Azzad Ethical Fund (ADJEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-12-24 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-12-23 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-22 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-12-19 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-12-18 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-12-17 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-12-15 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-12-12 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-11 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-10 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-12-09 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-12-05 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2025-12-04 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-12-03 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2025-12-02 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-12-01 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-11-28 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-11-26 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2025-11-25 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-11-24 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2025-11-21 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2025-11-20 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-11-19 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-11-18 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-11-17 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2025-11-14 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-11-13 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-11-12 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-11-11 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-11-10 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-07 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-11-06 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-11-05 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-11-04 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-10-31 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-10-30 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-10-29 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-10-28 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-10-27 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-10-24 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-10-23 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-10-22 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-10-21 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-10-17 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2025-10-16 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2025-10-15 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |