Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,742.02 +403.09 (+0.60%) CMC Crypto 200
1,426.14 -2.43 (-0.17%)
Applied Finance Explorer Investor (AFDVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 30 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 29 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 28 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 24 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 22 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 21 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 17 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 15 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 14 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 13 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 10 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 09 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 08 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 07 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 06 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 03 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 01 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 30 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 29 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 26 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 25 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 23 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 22 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 19 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 18 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 17 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 16 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 15 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 11 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 10 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 04 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 02 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 28 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 27 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 26 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 22 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 21 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 20 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 19 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 18 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 15 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 13 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 12 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 11 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 08 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 07 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 06 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 05 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 04 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 01 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 28 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 27 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 26 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 23 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 21 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 20 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 16 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 14 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 13 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 12 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 08 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 07 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 06 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 05 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 02 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 01 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 31 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 30 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 26 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 25 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 24 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 23 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 22 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 17 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 16 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 12 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 11 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 10 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 09 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| *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.