Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,863.10 +950.08 (+1.51%) CMC Crypto 200
1,327.17 +50.19 (+3.93%)
ETF Managers Trust - ETFMG Alternative Harvest ETF (0MXC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:45PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.6198 | 3.6250 | 3.6099 | 3.6250 | 3.6250 | 910 |
| 26 Jan 2024 | 3.6580 | 3.6580 | 3.6200 | 3.6200 | 3.6200 | 4,216 |
| 25 Jan 2024 | 3.6000 | 3.6150 | 3.5685 | 3.5850 | 3.5850 | 1,624 |
| 24 Jan 2024 | 3.5503 | 3.6000 | 3.5503 | 3.6000 | 3.6000 | 5,254 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.4210 | 3.5320 | 3.4210 | 3.4710 | 3.4710 | 4,575 |
| 19 Jan 2024 | 3.2702 | 3.3950 | 3.2702 | 3.3950 | 3.3950 | 4,550 |
| 18 Jan 2024 | 3.4782 | 3.4782 | 3.3612 | 3.3620 | 3.3620 | 11,020 |
| 17 Jan 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4998 | 3.4998 | 4,507 |
| 16 Jan 2024 | 3.5890 | 3.6088 | 3.4800 | 3.5600 | 3.5600 | 1,897 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 22 |
| 11 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3 |
| 10 Jan 2024 | 3.1923 | 3.1923 | 3.1923 | 3.1923 | 3.1923 | 3,000 |
| 09 Jan 2024 | 3.3450 | 3.3450 | 3.2950 | 3.2950 | 3.2950 | 3,900 |
| 08 Jan 2024 | 3.4780 | 3.4800 | 3.4780 | 3.4800 | 3.4800 | 3,800 |
| 05 Jan 2024 | 3.2388 | 3.2388 | 3.2388 | 3.2388 | 3.2388 | 950 |
| 04 Jan 2024 | 3.2880 | 3.2899 | 3.2880 | 3.2899 | 3.2899 | 1,931 |
| 03 Jan 2024 | 3.1300 | 3.3300 | 3.1300 | 3.3300 | 3.3300 | 2,010 |
| 02 Jan 2024 | 3.1700 | 3.1717 | 3.1700 | 3.1717 | 3.1717 | 250 |
| 29 Dec 2023 | 3.2013 | 3.2200 | 3.2013 | 3.2100 | 3.2100 | 2,243 |
| 28 Dec 2023 | 3.3197 | 3.3197 | 3.2550 | 3.2550 | 3.2550 | 1,238 |
| 27 Dec 2023 | 3.3210 | 3.3210 | 3.2612 | 3.2715 | 3.2715 | 1,651 |
| 27 Dec 2023 | 0.055753 Dividend | |||||
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 3.0120 | 3.0150 | 3.0120 | 3.0150 | 3.0150 | 300 |
| 20 Dec 2023 | 3.0950 | 3.0950 | 3.0704 | 3.0713 | 3.0713 | 1,000 |
| 19 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1 |
| 18 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 701 |
| 15 Dec 2023 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 11 |
| 14 Dec 2023 | 3.0488 | 3.1100 | 3.0488 | 3.0689 | 3.0689 | 3,844 |
| 13 Dec 2023 | 2.9600 | 2.9600 | 2.9598 | 2.9598 | 2.9598 | 543 |
| 12 Dec 2023 | 3.1712 | 3.1712 | 3.1000 | 3.1000 | 3.1000 | 111 |
| 11 Dec 2023 | 3.3406 | 3.3406 | 3.3100 | 3.3100 | 3.3100 | 36 |
| *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.