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
7,886.46 +9.41 (+0.12%) Bitcoin USD
64,453.91 +584.88 (+0.92%) CMC Crypto 200
1,377.05 +64.43 (+5.17%)
Cabana Target Leading Sector Conservative ETF (CLSC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 04 Jan 2024 | 19.32 | 19.33 | 19.30 | 19.31 | 19.31 | 28,777 |
| 03 Jan 2024 | 19.34 | 19.39 | 19.33 | 19.39 | 19.39 | 4,691 |
| 02 Jan 2024 | 19.39 | 19.43 | 19.38 | 19.40 | 19.40 | 22,250 |
| 29 Dec 2023 | 19.39 | 19.40 | 19.37 | 19.38 | 19.38 | 2,504 |
| 28 Dec 2023 | 19.43 | 19.46 | 19.43 | 19.44 | 19.44 | 7,854 |
| 27 Dec 2023 | 19.37 | 19.45 | 19.37 | 19.45 | 19.45 | 7,445 |
| 26 Dec 2023 | 19.32 | 19.32 | 19.28 | 19.30 | 19.30 | 1,791 |
| 26 Dec 2023 | 0.6504 Dividend | |||||
| 22 Dec 2023 | 19.98 | 20.01 | 19.91 | 19.93 | 19.28 | 8,622 |
| 21 Dec 2023 | 19.95 | 19.95 | 19.86 | 19.91 | 19.26 | 6,399 |
| 20 Dec 2023 | 19.93 | 19.96 | 19.89 | 19.89 | 19.24 | 11,670 |
| 19 Dec 2023 | 19.92 | 20.01 | 19.90 | 20.00 | 19.35 | 3,974 |
| 18 Dec 2023 | 19.90 | 19.91 | 19.89 | 19.91 | 19.26 | 1,279 |
| 15 Dec 2023 | 19.87 | 19.94 | 19.87 | 19.90 | 19.25 | 6,347 |
| 14 Dec 2023 | 20.04 | 20.07 | 19.97 | 19.99 | 19.33 | 6,107 |
| 13 Dec 2023 | 19.75 | 19.97 | 19.75 | 19.97 | 19.31 | 8,508 |
| 12 Dec 2023 | 19.69 | 19.70 | 19.69 | 19.70 | 19.06 | 8,977 |
| 11 Dec 2023 | 19.67 | 19.70 | 19.67 | 19.70 | 19.06 | 4,281 |
| 08 Dec 2023 | 19.62 | 19.65 | 19.61 | 19.65 | 19.01 | 8,545 |
| 07 Dec 2023 | 19.71 | 19.72 | 19.68 | 19.69 | 19.05 | 5,362 |
| 06 Dec 2023 | 19.67 | 19.69 | 19.67 | 19.69 | 19.05 | 11,274 |
| 05 Dec 2023 | 19.61 | 19.63 | 19.60 | 19.61 | 18.97 | 7,967 |
| 04 Dec 2023 | 19.63 | 19.63 | 19.60 | 19.62 | 18.98 | 4,778 |
| 01 Dec 2023 | 19.58 | 19.65 | 19.58 | 19.65 | 19.01 | 14,846 |
| 30 Nov 2023 | 19.50 | 19.52 | 19.50 | 19.52 | 18.88 | 5,917 |
| 29 Nov 2023 | 19.55 | 19.55 | 19.49 | 19.51 | 18.87 | 4,044 |
| 28 Nov 2023 | 19.50 | 19.50 | 19.46 | 19.48 | 18.84 | 4,318 |
| 27 Nov 2023 | 19.39 | 19.44 | 19.39 | 19.43 | 18.79 | 2,620 |
| *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.