Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,044.19 -255.87 (-0.38%) CMC Crypto 200
1,368.18 -5.66 (-0.41%)
Permanent Portfolio Permanent I (PRPFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 16 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 15 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 14 May 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 13 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 10 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 09 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 08 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 07 May 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 06 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 03 May 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 02 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 01 May 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 30 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 29 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 26 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 25 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 24 Apr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 23 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 22 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 19 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 18 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 17 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 16 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 15 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 12 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 11 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 10 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 09 Apr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 08 Apr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 05 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 04 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 03 Apr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 02 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 01 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 28 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 27 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 26 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 25 Mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 22 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 21 Mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 20 Mar 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 19 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 18 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 15 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 14 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 13 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 12 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 11 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 08 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 07 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 06 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 05 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 04 Mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 01 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 29 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 28 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 27 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 26 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 23 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 22 Feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 21 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 20 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 16 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 15 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 14 Feb 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 13 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 12 Feb 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 09 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 08 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 07 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 06 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 05 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 02 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 01 Feb 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 31 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 30 Jan 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 29 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 26 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 25 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 24 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 23 Jan 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 22 Jan 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 19 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 18 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 17 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 16 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 12 Jan 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 11 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 10 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 09 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 08 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 05 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 04 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 03 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 02 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 29 Dec 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 28 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 27 Dec 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 26 Dec 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.