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
63,798.36 +780.16 (+1.24%) CMC Crypto 200
1,324.20 +47.23 (+3.70%)
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.10 | 19.11 | 18.95 | 19.03 | 19.03 | 11,393 |
| 02 May 2024 | 18.51 | 18.83 | 18.51 | 18.83 | 18.83 | 3,900 |
| 01 May 2024 | 18.50 | 18.65 | 18.47 | 18.49 | 18.49 | 1,100 |
| 30 Apr 2024 | 18.87 | 18.87 | 18.53 | 18.53 | 18.53 | 700 |
| 29 Apr 2024 | 18.86 | 19.03 | 18.86 | 18.99 | 18.99 | 1,800 |
| 26 Apr 2024 | 18.51 | 18.63 | 18.51 | 18.55 | 18.55 | 1,700 |
| 25 Apr 2024 | 17.95 | 18.31 | 17.95 | 18.31 | 18.31 | 800 |
| 24 Apr 2024 | 18.35 | 18.35 | 18.05 | 18.14 | 18.14 | 2,700 |
| 23 Apr 2024 | 18.23 | 18.23 | 18.14 | 18.15 | 18.15 | 1,500 |
| 22 Apr 2024 | 18.03 | 18.16 | 17.87 | 18.05 | 18.05 | 2,900 |
| 19 Apr 2024 | 18.24 | 18.24 | 18.00 | 18.03 | 18.03 | 600 |
| 18 Apr 2024 | 18.29 | 18.38 | 18.17 | 18.17 | 18.17 | 16,400 |
| 17 Apr 2024 | 18.49 | 18.49 | 18.29 | 18.29 | 18.29 | 1,900 |
| 16 Apr 2024 | 18.34 | 18.34 | 18.16 | 18.29 | 18.29 | 13,800 |
| 15 Apr 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 18.45 | 2,300 |
| 12 Apr 2024 | 19.40 | 19.40 | 18.81 | 18.85 | 18.85 | 5,600 |
| 11 Apr 2024 | 19.17 | 19.20 | 19.00 | 19.20 | 19.20 | 2,800 |
| 10 Apr 2024 | 19.14 | 19.23 | 19.05 | 19.23 | 19.23 | 3,200 |
| 09 Apr 2024 | 19.54 | 19.55 | 19.32 | 19.50 | 19.50 | 5,400 |
| 08 Apr 2024 | 19.36 | 19.36 | 19.17 | 19.27 | 19.27 | 7,300 |
| 05 Apr 2024 | 19.10 | 19.17 | 19.05 | 19.11 | 19.11 | 5,500 |
| 04 Apr 2024 | 19.47 | 19.47 | 19.02 | 19.04 | 19.04 | 1,700 |
| 03 Apr 2024 | 19.04 | 19.29 | 19.04 | 19.25 | 19.25 | 11,500 |
| 02 Apr 2024 | 19.11 | 19.11 | 19.00 | 19.08 | 19.08 | 2,600 |
| 01 Apr 2024 | 19.42 | 19.42 | 19.34 | 19.34 | 19.34 | 2,300 |
| 28 Mar 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 19.31 | 1,500 |
| 27 Mar 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 19.25 | 1,400 |
| 26 Mar 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 18.85 | 2,600 |
| 25 Mar 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 19.00 | 1,700 |
| 22 Mar 2024 | 18.87 | 18.99 | 18.85 | 18.99 | 18.99 | 900 |
| 21 Mar 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 19.19 | 7,100 |
| 20 Mar 2024 | 18.80 | 19.13 | 18.78 | 19.08 | 19.08 | 90,800 |
| 19 Mar 2024 | 18.65 | 18.83 | 18.65 | 18.78 | 18.78 | 2,000 |
| 18 Mar 2024 | 18.87 | 18.90 | 18.71 | 18.76 | 18.76 | 4,500 |
| 15 Mar 2024 | 18.71 | 18.73 | 18.69 | 18.73 | 18.73 | 2,400 |
| 14 Mar 2024 | 18.77 | 18.77 | 18.48 | 18.54 | 18.54 | 2,600 |
| 13 Mar 2024 | 18.98 | 18.98 | 18.82 | 18.82 | 18.82 | 600 |
| 12 Mar 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 18.90 | 1,700 |
| 11 Mar 2024 | 18.98 | 18.98 | 18.75 | 18.78 | 18.78 | 4,200 |
| 08 Mar 2024 | 19.03 | 19.11 | 18.83 | 18.83 | 18.83 | 1,400 |
| 07 Mar 2024 | 18.88 | 18.93 | 18.82 | 18.89 | 18.89 | 800 |
| 06 Mar 2024 | 18.67 | 18.77 | 18.66 | 18.66 | 18.66 | 600 |
| 05 Mar 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 18.51 | 3,900 |
| 04 Mar 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 18.70 | 2,900 |
| 01 Mar 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 19.05 | 1,500 |
| 29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 28 Feb 2024 | 18.89 | 18.89 | 18.78 | 18.78 | 18.78 | 5,100 |
| 27 Feb 2024 | 18.86 | 18.87 | 18.80 | 18.85 | 18.85 | 3,900 |
| 26 Feb 2024 | 18.46 | 18.57 | 18.46 | 18.55 | 18.55 | 50,600 |
| 23 Feb 2024 | 18.17 | 18.23 | 18.17 | 18.22 | 18.22 | 900 |
| 22 Feb 2024 | 18.24 | 18.26 | 18.24 | 18.26 | 18.26 | 1,400 |
| 21 Feb 2024 | 18.52 | 18.52 | 18.23 | 18.30 | 18.30 | 5,600 |
| 20 Feb 2024 | 18.26 | 18.31 | 18.26 | 18.30 | 18.30 | 1,200 |
| 16 Feb 2024 | 18.58 | 18.67 | 18.55 | 18.55 | 18.55 | 900 |
| 15 Feb 2024 | 18.48 | 18.58 | 18.48 | 18.58 | 18.58 | 1,000 |
| 14 Feb 2024 | 18.14 | 18.32 | 18.05 | 18.32 | 18.32 | 3,900 |
| 13 Feb 2024 | 18.02 | 18.02 | 17.90 | 17.92 | 17.92 | 2,400 |
| 12 Feb 2024 | 18.40 | 18.48 | 18.40 | 18.45 | 18.45 | 1,700 |
| 09 Feb 2024 | 18.12 | 18.32 | 18.12 | 18.32 | 18.32 | 3,300 |
| 08 Feb 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 18.10 | 4,400 |
| 07 Feb 2024 | 17.93 | 18.08 | 17.75 | 18.03 | 18.03 | 5,500 |
| 06 Feb 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 17.86 | 3,700 |
| 05 Feb 2024 | 17.95 | 17.95 | 17.43 | 17.66 | 17.66 | 2,200 |
| 02 Feb 2024 | 17.82 | 18.05 | 17.82 | 17.87 | 17.87 | 2,400 |
| 01 Feb 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 18.07 | 1,600 |
| 31 Jan 2024 | 18.14 | 18.22 | 17.83 | 17.83 | 17.83 | 2,300 |
| 30 Jan 2024 | 18.13 | 18.17 | 18.06 | 18.09 | 18.09 | 1,200 |
| 29 Jan 2024 | 18.01 | 18.21 | 17.90 | 18.21 | 18.21 | 2,300 |
| 26 Jan 2024 | 17.87 | 17.90 | 17.80 | 17.90 | 17.90 | 2,800 |
| 25 Jan 2024 | 17.89 | 17.89 | 17.75 | 17.75 | 17.75 | 1,100 |
| 24 Jan 2024 | 18.51 | 18.51 | 17.92 | 17.92 | 17.92 | 3,100 |
| 23 Jan 2024 | 18.28 | 18.28 | 18.00 | 18.15 | 18.15 | 1,200 |
| 22 Jan 2024 | 18.13 | 18.13 | 17.86 | 18.05 | 18.05 | 1,800 |
| 19 Jan 2024 | 17.72 | 17.85 | 17.61 | 17.83 | 17.83 | 8,800 |
| 18 Jan 2024 | 17.85 | 17.85 | 17.73 | 17.77 | 17.77 | 1,600 |
| 17 Jan 2024 | 17.84 | 17.90 | 17.74 | 17.78 | 17.78 | 3,700 |
| 16 Jan 2024 | 18.17 | 18.17 | 18.01 | 18.07 | 18.07 | 1,400 |
| 12 Jan 2024 | 18.58 | 18.58 | 18.31 | 18.31 | 18.31 | 1,500 |
| 11 Jan 2024 | 18.40 | 18.45 | 18.34 | 18.45 | 18.45 | 500 |
| 10 Jan 2024 | 18.57 | 18.66 | 18.53 | 18.66 | 18.66 | 2,800 |
| 09 Jan 2024 | 18.58 | 18.76 | 18.58 | 18.73 | 18.73 | 1,500 |
| 08 Jan 2024 | 18.70 | 18.88 | 18.52 | 18.88 | 18.88 | 2,000 |
| 05 Jan 2024 | 18.87 | 18.87 | 18.55 | 18.69 | 18.69 | 3,300 |
| 04 Jan 2024 | 18.81 | 18.90 | 18.74 | 18.74 | 18.74 | 8,000 |
| 03 Jan 2024 | 18.94 | 19.11 | 18.75 | 18.97 | 18.97 | 18,600 |
| 02 Jan 2024 | 19.49 | 19.49 | 19.21 | 19.24 | 19.24 | 5,200 |
| 29 Dec 2023 | 19.78 | 19.80 | 19.60 | 19.64 | 19.64 | 17,800 |
| 28 Dec 2023 | 19.97 | 19.97 | 19.73 | 19.76 | 19.76 | 6,400 |
| 27 Dec 2023 | 19.99 | 19.99 | 19.70 | 19.70 | 19.70 | 5,900 |
| 26 Dec 2023 | 19.70 | 19.79 | 19.67 | 19.73 | 19.73 | 1,400 |
| 26 Dec 2023 | 0.157 Dividend | |||||
| 22 Dec 2023 | 19.61 | 19.66 | 19.58 | 19.58 | 19.43 | 800 |
| 21 Dec 2023 | 19.32 | 19.57 | 19.30 | 19.50 | 19.34 | 4,500 |
| 20 Dec 2023 | 19.67 | 19.71 | 19.17 | 19.17 | 19.02 | 16,900 |
| 19 Dec 2023 | 19.64 | 19.77 | 19.64 | 19.68 | 19.52 | 1,400 |
| 18 Dec 2023 | 19.69 | 19.69 | 19.36 | 19.36 | 19.20 | 2,000 |
| 15 Dec 2023 | 19.47 | 19.47 | 19.33 | 19.39 | 19.23 | 1,300 |
| 14 Dec 2023 | 19.31 | 19.52 | 19.19 | 19.43 | 19.27 | 1,900 |
| 13 Dec 2023 | 18.18 | 18.70 | 18.17 | 18.63 | 18.48 | 11,800 |
| 12 Dec 2023 | 18.39 | 18.39 | 18.15 | 18.26 | 18.11 | 2,200 |
| *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.