AADX Stock Prices

Data as of Oct 28, 2026

Last

10.98

Change

+0.24

Open

10.71

Previous

10.74

High

11.00

Low

10.51

Bid

-

Ask

-

Volume

1,185,200

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.789

Hist Vol

0.763

Opt Volume

118

Open Int

15,554

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.71	11.00	10.51	10.98	+0.24	1,185,200	118	0.789	0.763
Oct 27, 2026	10.42	10.89	10.14	10.74	+0.46	1,955,678	253	0.854	0.766
Oct 26, 2026	10.06	10.56	9.96	10.28	+0.28	1,042,078	208	0.857	0.766
Oct 23, 2026	9.72	10.09	9.40	10.00	+0.10	1,120,486	487	0.841	0.768
Oct 22, 2026	10.49	10.83	9.68	9.90	-0.68	1,800,770	564	0.823	0.771
Oct 21, 2026	11.15	11.28	10.44	10.58	-0.47	1,946,993	168	0.723	0.769
Oct 20, 2026	10.77	11.35	10.66	11.05	+0.24	1,640,373	131	0.778	0.771
Oct 19, 2026	11.30	11.37	10.67	10.81	-0.56	1,942,959	255	0.778	0.773
Oct 16, 2026	11.37	11.68	11.18	11.37	+0.02	8,687,118	94	0.757	0.774
Oct 15, 2026	11.07	11.47	10.90	11.35	+0.33	2,717,851	441	0.776	0.778
Oct 14, 2026	10.31	11.52	10.31	11.02	+0.60	3,448,353	256	0.761	0.783
Oct 13, 2026	10.82	11.07	10.32	10.42	-0.35	2,109,577	707	0.729	0.781
Oct 12, 2026	11.37	11.43	10.71	10.77	-0.68	2,018,891	290	0.793	0.784
Oct 9, 2026	11.26	11.50	11.02	11.45	+0.30	1,146,635	230	0.678	0.783
Oct 8, 2026	11.20	11.44	10.94	11.15	-0.11	1,950,524	150	0.760	0.785
Oct 7, 2026	11.58	11.61	11.22	11.26	-0.54	1,931,386	399	0.726	0.790
Oct 6, 2026	11.60	11.99	11.25	11.80	+0.29	1,889,282	432	0.753	0.791
Oct 5, 2026	12.59	12.69	11.50	11.51	-1.12	2,824,698	1,027	0.739	0.794
Oct 2, 2026	11.81	12.63	11.63	12.63	+0.00	2,266,546	458	0.625	0.784
Oct 1, 2026	12.00	12.06	11.65	11.69	-0.34	1,705,748	60	0.757	0.785
Sep 30, 2026	12.00	12.46	11.70	12.03	+0.03	2,309,419	83	0.764	0.789
Sep 29, 2026	12.18	12.48	11.99	12.00	-0.05	2,724,470	209	0.660	0.793
Sep 28, 2026	12.61	12.63	12.01	12.05	-0.59	1,743,742	300	0.740	0.798
Sep 25, 2026	12.77	13.08	12.59	12.64	-0.10	1,503,889	152	0.719	0.799
Sep 24, 2026	12.56	13.04	12.47	12.74	+0.05	1,686,457	171	0.730	0.804
Sep 23, 2026	12.68	13.01	12.50	12.69	+0.03	1,279,900	158	0.730	0.810
Sep 22, 2026	12.96	12.98	12.41	12.66	-0.23	1,268,580	418	0.769	0.815
Sep 21, 2026	12.92	13.14	12.67	12.89	+0.13	1,387,186	559	0.727	0.820
Sep 18, 2026	12.75	13.03	12.46	12.76	+0.06	8,034,693	669	0.774	0.825
Sep 17, 2026	13.14	13.37	12.64	12.70	+0.01	1,519,164	959	0.791	0.830
Sep 16, 2026	12.58	12.95	12.42	12.69	+0.47	2,235,746	2,012	0.785	0.836
Sep 15, 2026	12.07	12.52	11.58	12.22	+0.57	2,751,323	3,432	0.709	0.838
Sep 14, 2026	12.00	12.20	11.55	11.65	-0.54	990,763	200	0.708	0.839
Sep 11, 2026	11.70	12.49	11.39	12.19	+0.65	1,599,024	201	0.745	0.841
Sep 10, 2026	11.92	12.26	11.39	11.54	-0.40	1,407,387	719	0.770	0.840
Sep 9, 2026	12.43	12.55	11.77	11.94	-0.45	2,304,359	698	0.671	0.844
Sep 8, 2026	13.10	13.29	12.36	12.39	+0.00	2,394,677	180	0.654	0.848
Sep 4, 2026	12.46	13.00	12.44	12.93	+0.40	1,727,398	404	0.634	0.854
Sep 3, 2026	12.37	12.65	11.77	12.53	+0.33	2,041,622	618	0.680	0.858
Sep 2, 2026	12.75	12.75	11.85	12.20	-0.35	2,223,057	1,029	0.620	0.863
Sep 1, 2026	13.02	13.21	12.54	12.55	-0.65	1,459,917	836	0.666	0.868
Aug 31, 2026	13.40	13.40	12.87	13.20	-0.10	2,906,515	580	0.620	0.870
Aug 28, 2026	14.47	14.68	13.21	13.30	-1.12	1,778,649	848	0.574	0.877
Aug 27, 2026	14.56	14.72	14.14	14.42	+0.12	986,925	592	0.673	0.870
Aug 26, 2026	14.38	14.74	14.10	14.30	-0.08	922,163	337	0.674	0.877
Aug 25, 2026	14.68	14.88	14.02	14.38	-0.11	1,450,838	429	0.669	0.885
Aug 24, 2026	14.88	14.89	14.22	14.49	-0.47	1,968,802	529	0.656	0.893
Aug 21, 2026	15.76	15.88	14.84	14.96	-0.54	1,511,616	989	0.642	0.898
Aug 20, 2026	17.24	17.45	15.20	15.50	-1.77	3,108,308	1,613	0.674	0.904
Aug 19, 2026	18.00	18.02	17.17	17.27	-0.52	1,221,004	449	0.636	0.881
Aug 18, 2026	17.90	18.95	17.32	17.79	-0.33	1,341,518	302	0.566	0.887
Aug 17, 2026	18.23	18.50	17.76	18.12	+0.20	968,266	550	0.686	0.895
Aug 14, 2026	18.57	19.00	17.91	17.92	-0.88	1,156,765	773	0.735	0.903
Aug 13, 2026	19.15	19.46	18.43	18.80	-0.31	1,236,510	457	0.740	0.906
Aug 12, 2026	19.95	20.69	18.30	19.11	-1.48	2,235,869	1,147	0.913	0.914
Aug 11, 2026	21.82	22.13	20.20	20.59	-0.93	949,744	694	1.237	0.906
Aug 10, 2026	21.43	22.63	21.37	21.52	-0.02	1,051,452	617	0.920	0.908
Aug 7, 2026	21.65	21.98	21.00	21.54	+0.28	607,550	535	0.879	0.918
Aug 6, 2026	20.99	22.29	20.65	21.26	+0.04	602,501	263	1.028	0.928
Aug 5, 2026	20.25	21.90	20.25	21.22	+0.67	893,377	413	0.924	0.939
Aug 4, 2026	19.62	20.75	19.53	20.55	+1.33	1,203,918	313	0.966	0.948
Aug 3, 2026	18.62	19.69	18.32	19.22	+0.52	908,512	181	0.940	0.947
Jul 31, 2026	18.20	18.92	17.71	18.70	+1.34	1,297,913	294	0.907	0.956
Jul 30, 2026	17.60	18.20	17.33	17.36	+0.05	1,124,447	65	0.867	0.951
Jul 29, 2026	18.94	19.25	16.91	17.31	-1.55	1,482,169	616	0.933	0.963
Jul 28, 2026	18.89	19.10	17.76	18.86	+0.18	998,048	351	0.858	0.949

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.