Singapore markets close in 43 minutes
Straits Times Index
3,268.98 +43.81 (+1.36%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,823.04 +311.35 (+1.89%) FTSE 100
8,058.06 +34.19 (+0.43%) Bitcoin USD
66,015.62 -75.53 (-0.11%) CMC Crypto 200
1,393.03 -21.73 (-1.54%)
Aquila Opportunity Growth Y (ATGYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 19 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 18 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 17 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 16 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 15 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 12 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 11 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 10 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 09 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 08 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 05 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 04 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 03 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 02 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 01 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 28 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 27 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 26 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 25 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 22 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 21 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 20 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 19 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 18 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 15 Mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 14 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 13 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 12 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 11 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 08 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 07 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 06 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 05 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 04 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 01 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 29 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 28 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 27 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 26 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 23 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 22 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 21 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 20 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 16 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 15 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 14 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 13 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 12 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 09 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 08 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 06 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 02 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 01 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 31 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 30 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 29 Jan 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 26 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 25 Jan 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 24 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 23 Jan 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 22 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 18 Jan 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 17 Jan 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 16 Jan 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 12 Jan 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 11 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 10 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 09 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 08 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 05 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 04 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 03 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 02 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 29 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 28 Dec 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 27 Dec 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 26 Dec 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 22 Dec 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 21 Dec 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 20 Dec 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 19 Dec 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 18 Dec 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 15 Dec 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 14 Dec 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 13 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 12 Dec 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 11 Dec 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 08 Dec 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 07 Dec 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 06 Dec 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 05 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 04 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 01 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 30 Nov 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 29 Nov 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 28 Nov 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| *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.