Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,967.59 +2,169.34 (+3.51%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Virtus Silvant Mid-Cap Growth P (ARMPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 17 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 16 Apr 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 15 Apr 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 10 Apr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 09 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 08 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 05 Apr 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 04 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 03 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 02 Apr 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 01 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 28 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| 27 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| 26 Mar 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 25 Mar 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 22 Mar 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 21 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| 20 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 19 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 18 Mar 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 15 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 14 Mar 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 13 Mar 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 12 Mar 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 11 Mar 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 08 Mar 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 07 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 06 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 05 Mar 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 04 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 01 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 29 Feb 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 28 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 27 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 26 Feb 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 23 Feb 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 22 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 20 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 16 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 15 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 14 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 13 Feb 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 12 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 09 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 08 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 07 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 06 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 05 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 02 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 01 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 31 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 30 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 29 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 26 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 25 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 24 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 23 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 22 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 19 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 18 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 17 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 16 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 12 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 11 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 10 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 09 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 08 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 05 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 04 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 02 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 29 Dec 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 28 Dec 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 27 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 26 Dec 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 22 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 21 Dec 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 20 Dec 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 19 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 18 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 15 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 14 Dec 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 13 Dec 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 12 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 11 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 07 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 06 Dec 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 05 Dec 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 04 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 01 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 30 Nov 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 29 Nov 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 28 Nov 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 27 Nov 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| *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.