Adams Diversified Equity Fund Price History

XADEX Fund  USD 21.51  0.02  0.09%   
Below is the normalized historical share price chart for Adams Diversified Equity extending back to May 14, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adams Diversified stands at 21.51, as last reported on the 23rd of March, with the highest price reaching 21.51 and the lowest price hitting 21.51 during the day.
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Adams Mutual Fund, it is important to understand the factors that can impact its price. Adams Diversified Equity secures Sharpe Ratio (or Efficiency) of -0.0946, which signifies that the fund had a -0.0946 % return per unit of standard deviation over the last 3 months. Adams Diversified Equity exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adams Diversified's risk adjusted performance of (0.09), and Mean Deviation of 0.8428 to double-check the risk estimate we provide.
  
Adams Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0946

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsXADEX

Estimated Market Risk

 1.08
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Adams Diversified is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adams Diversified by adding Adams Diversified to a well-diversified portfolio.

Adams Diversified Mutual Fund Price History Chart

There are several ways to analyze Adams Diversified Equity Fund price data. The simplest method is using a basic Adams candlestick price chart, which shows Adams Diversified price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 23, 202523.62
Lowest PriceMarch 13, 202520.95

Adams Diversified March 23, 2025 Mutual Fund Price Synopsis

Various analyses of Adams Diversified's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adams Mutual Fund. It can be used to describe the percentage change in the price of Adams Diversified from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adams Mutual Fund.
Adams Diversified Price Rate Of Daily Change 1.00 
Adams Diversified Price Action Indicator 0.01 

Adams Diversified March 23, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adams Diversified Equity Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adams Diversified intraday prices and daily technical indicators to check the level of noise trading in Adams Diversified Equity Fund and then apply it to test your longer-term investment strategies against Adams.

Adams Mutual Fund Price History Data

The price series of Adams Diversified for the period between Mon, Dec 23, 2024 and Sun, Mar 23, 2025 has a statistical range of 2.67 with a coefficient of variation of 2.96. The daily prices for the period are distributed with arithmetic mean of 22.63. The median price for the last 90 days is 22.87. The company paid out dividends to its shareholders on February 13, 2020.
OpenHighLowCloseVolume
03/23/2025
 21.51  21.51  21.51  21.51 
03/21/2025 21.51  21.51  21.51  21.51  1.00 
03/20/2025 21.49  21.49  21.49  21.49  1.00 
03/19/2025 21.54  21.54  21.54  21.54  1.00 
03/18/2025 21.30  21.30  21.30  21.30  1.00 
03/17/2025 21.52  21.52  21.52  21.52  1.00 
03/14/2025 21.39  21.39  21.39  21.39  1.00 
03/13/2025 20.95  20.95  20.95  20.95  1.00 
03/12/2025 21.24  21.24  21.24  21.24  1.00 
03/11/2025 21.13  21.13  21.13  21.13  1.00 
03/10/2025 21.26  21.26  21.26  21.26  1.00 
03/07/2025 21.86  21.86  21.86  21.86  1.00 
03/06/2025 21.74  21.74  21.74  21.74  1.00 
03/05/2025 22.15  22.15  22.15  22.15  1.00 
03/04/2025 21.93  21.93  21.93  21.93  1.00 
03/03/2025 22.19  22.19  22.19  22.19  1.00 
02/28/2025 22.59  22.59  22.59  22.59  1.00 
02/27/2025 22.22  22.22  22.22  22.22  1.00 
02/26/2025 22.58  22.58  22.58  22.58  1.00 
02/25/2025 22.57  22.57  22.57  22.57  1.00 
02/24/2025 22.67  22.67  22.67  22.67  1.00 
02/21/2025 22.81  22.81  22.81  22.81  1.00 
02/20/2025 23.19  23.19  23.19  23.19  1.00 
02/19/2025 23.30  23.30  23.30  23.30  1.00 
02/18/2025 23.25  23.25  23.25  23.25  1.00 
02/14/2025 23.22  23.22  23.22  23.22  1.00 
02/13/2025 23.20  23.20  23.20  23.20  1.00 
02/12/2025 22.96  22.96  22.96  22.96  1.00 
02/11/2025 23.05  23.05  23.05  23.05  1.00 
02/10/2025 23.03  23.03  23.03  23.03  1.00 
02/07/2025 22.87  22.87  22.87  22.87  1.00 
02/06/2025 23.08  23.08  23.08  23.08  1.00 
02/05/2025 22.98  22.98  22.98  22.98  1.00 
02/04/2025 22.87  22.87  22.87  22.87  1.00 
02/03/2025 22.72  22.72  22.72  22.72  1.00 
01/31/2025 22.88  22.88  22.88  22.88  1.00 
01/30/2025 22.98  22.98  22.98  22.98  1.00 
01/29/2025 22.81  22.81  22.81  22.81  1.00 
01/28/2025 22.90  22.90  22.90  22.90  1.00 
01/27/2025 22.66  22.66  22.66  22.66  1.00 
01/24/2025 23.58  23.58  23.58  23.58  1.00 
01/23/2025 23.62  23.62  23.62  23.62  1.00 
01/22/2025 23.49  23.49  23.49  23.49  1.00 
01/21/2025 23.34  23.34  23.34  23.34  1.00 
01/17/2025 23.17  23.17  23.17  23.17  1.00 
01/16/2025 22.94  22.94  22.94  22.94  1.00 
01/15/2025 22.99  22.99  22.99  22.99  1.00 
01/14/2025 22.58  22.58  22.58  22.58  1.00 
01/13/2025 22.56  22.56  22.56  22.56  1.00 
01/10/2025 22.89  22.89  22.89  22.89  1.00 
01/08/2025 22.89  22.89  22.89  22.89  1.00 
01/07/2025 22.83  22.83  22.83  22.83  1.00 
01/06/2025 23.08  23.08  23.08  23.08  1.00 
01/03/2025 22.92  22.92  22.92  22.92  1.00 
01/02/2025 22.63  22.63  22.63  22.63  1.00 
12/31/2024 22.64  22.64  22.64  22.64  1.00 
12/30/2024 22.74  22.74  22.74  22.74  1.00 
12/27/2024 22.97  22.97  22.97  22.97  1.00 
12/26/2024 23.22  23.22  23.22  23.22  1.00 
12/24/2024 23.23  23.23  23.23  23.23  1.00 
12/23/2024 22.98  22.98  22.98  22.98  1.00 

About Adams Diversified Mutual Fund history

Adams Diversified investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adams is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adams Diversified Equity will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adams Diversified stock prices may prove useful in developing a viable investing in Adams Diversified

Adams Diversified Mutual Fund Technical Analysis

Adams Diversified technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Adams Diversified technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adams Diversified trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Adams Diversified Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adams Diversified's price direction in advance. Along with the technical and fundamental analysis of Adams Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adams to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Adams Mutual Fund

Adams Diversified financial ratios help investors to determine whether Adams Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Adams with respect to the benefits of owning Adams Diversified security.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Bonds Directory
Find actively traded corporate debentures issued by US companies
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope