Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,639.36 +1,682.61 (+2.51%) CMC Crypto 200
1,440.81 -27.29 (-1.86%)
UBS US Small Cap Growth A (BNSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 22 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 21 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 17 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 14 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 13 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 09 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 07 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 29 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 25 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 24 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 23 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 22 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 19 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 18 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 17 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 11 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 10 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 09 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 08 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 04 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 03 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 01 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 28 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 27 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 25 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 22 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 19 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 18 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 13 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 11 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 05 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 04 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 01 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 29 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 28 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 26 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 23 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 22 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 21 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 13 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 12 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 09 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 05 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 02 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 31 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 30 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 26 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 24 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 22 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 17 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 16 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 11 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 09 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 08 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 04 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 03 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| *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.