Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,283.25 -9.88 (-0.30%) Nikkei
37,703.11 -756.97 (-1.97%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,281.34 -2,479.13 (-3.71%) CMC Crypto 200
1,386.92 -37.18 (-2.61%)
Cabana Target Leading Sector Moderate ETF (CLSM)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 19.96 | 19.99 | 19.88 | 19.98 | 19.98 | 23,600 |
| 23 Apr 2024 | 19.89 | 19.99 | 19.89 | 19.95 | 19.95 | 54,200 |
| 22 Apr 2024 | 19.77 | 19.87 | 19.74 | 19.82 | 19.82 | 18,400 |
| 19 Apr 2024 | 19.75 | 19.78 | 19.70 | 19.70 | 19.70 | 34,000 |
| 18 Apr 2024 | 19.83 | 19.85 | 19.75 | 19.77 | 19.77 | 35,000 |
| 17 Apr 2024 | 19.89 | 19.89 | 19.79 | 19.81 | 19.81 | 29,300 |
| 16 Apr 2024 | 19.88 | 19.94 | 19.86 | 19.89 | 19.89 | 27,300 |
| 15 Apr 2024 | 20.07 | 20.09 | 19.91 | 19.96 | 19.96 | 96,000 |
| 12 Apr 2024 | 20.14 | 20.14 | 20.07 | 20.09 | 20.09 | 17,500 |
| 11 Apr 2024 | 20.23 | 20.27 | 20.10 | 20.26 | 20.26 | 59,800 |
| 10 Apr 2024 | 20.16 | 20.18 | 20.12 | 20.14 | 20.14 | 13,600 |
| 09 Apr 2024 | 20.37 | 20.38 | 20.30 | 20.38 | 20.38 | 30,700 |
| 08 Apr 2024 | 20.37 | 20.37 | 20.32 | 20.33 | 20.33 | 28,000 |
| 05 Apr 2024 | 20.22 | 20.34 | 20.22 | 20.32 | 20.32 | 19,000 |
| 04 Apr 2024 | 20.41 | 20.44 | 20.19 | 20.21 | 20.21 | 21,800 |
| 03 Apr 2024 | 20.31 | 20.36 | 20.29 | 20.31 | 20.31 | 42,700 |
| 02 Apr 2024 | 20.29 | 20.30 | 20.27 | 20.30 | 20.30 | 79,700 |
| 01 Apr 2024 | 20.40 | 20.41 | 20.37 | 20.39 | 20.39 | 163,300 |
| 28 Mar 2024 | 20.49 | 20.50 | 20.46 | 20.50 | 20.50 | 39,400 |
| 27 Mar 2024 | 20.38 | 20.45 | 20.36 | 20.45 | 20.45 | 29,300 |
| 26 Mar 2024 | 20.35 | 20.36 | 20.31 | 20.31 | 20.31 | 63,400 |
| 25 Mar 2024 | 20.37 | 20.37 | 20.33 | 20.34 | 20.34 | 55,800 |
| 22 Mar 2024 | 20.43 | 20.46 | 20.39 | 20.39 | 20.39 | 37,800 |
| 21 Mar 2024 | 20.46 | 20.48 | 20.42 | 20.42 | 20.42 | 31,100 |
| 20 Mar 2024 | 20.28 | 20.38 | 20.28 | 20.37 | 20.37 | 19,700 |
| 19 Mar 2024 | 20.20 | 20.30 | 20.20 | 20.26 | 20.26 | 22,900 |
| 18 Mar 2024 | 20.21 | 20.23 | 20.15 | 20.21 | 20.21 | 57,400 |
| 15 Mar 2024 | 20.18 | 20.18 | 20.14 | 20.18 | 20.18 | 36,100 |
| 14 Mar 2024 | 20.30 | 20.31 | 20.17 | 20.27 | 20.27 | 67,200 |
| 13 Mar 2024 | 20.32 | 20.35 | 20.29 | 20.31 | 20.31 | 33,200 |
| 12 Mar 2024 | 20.26 | 20.33 | 20.22 | 20.33 | 20.33 | 59,200 |
| 11 Mar 2024 | 20.24 | 20.26 | 20.18 | 20.26 | 20.26 | 52,100 |
| 08 Mar 2024 | 20.35 | 20.37 | 20.26 | 20.29 | 20.29 | 112,700 |
| 07 Mar 2024 | 20.29 | 20.34 | 20.28 | 20.34 | 20.34 | 72,800 |
| 06 Mar 2024 | 20.17 | 20.26 | 20.17 | 20.19 | 20.19 | 21,500 |
| 05 Mar 2024 | 20.23 | 20.23 | 20.05 | 20.10 | 20.10 | 82,100 |
| 04 Mar 2024 | 20.21 | 20.29 | 20.17 | 20.25 | 20.25 | 11,500 |
| 01 Mar 2024 | 20.09 | 20.23 | 20.09 | 20.18 | 20.18 | 81,400 |
| 29 Feb 2024 | 20.09 | 20.13 | 20.06 | 20.12 | 20.12 | 52,100 |
| 28 Feb 2024 | 20.01 | 20.06 | 20.01 | 20.02 | 20.02 | 60,900 |
| 27 Feb 2024 | 19.99 | 20.02 | 19.96 | 20.02 | 20.02 | 96,300 |
| 26 Feb 2024 | 20.00 | 20.01 | 19.96 | 19.97 | 19.97 | 36,900 |
| 23 Feb 2024 | 20.03 | 20.06 | 20.01 | 20.02 | 20.02 | 33,700 |
| 22 Feb 2024 | 19.94 | 19.99 | 19.94 | 19.97 | 19.97 | 33,400 |
| 21 Feb 2024 | 19.77 | 19.82 | 19.73 | 19.80 | 19.80 | 55,300 |
| 20 Feb 2024 | 19.78 | 19.79 | 19.73 | 19.77 | 19.77 | 42,900 |
| 16 Feb 2024 | 19.89 | 19.90 | 19.82 | 19.82 | 19.82 | 24,000 |
| 15 Feb 2024 | 19.90 | 19.94 | 19.84 | 19.94 | 19.94 | 43,300 |
| 14 Feb 2024 | 19.77 | 19.82 | 19.76 | 19.82 | 19.82 | 36,400 |
| 13 Feb 2024 | 19.73 | 19.75 | 19.66 | 19.74 | 19.74 | 52,300 |
| 12 Feb 2024 | 19.89 | 20.01 | 19.88 | 19.98 | 19.98 | 109,400 |
| 09 Feb 2024 | 19.86 | 19.91 | 19.84 | 19.91 | 19.91 | 17,800 |
| 08 Feb 2024 | 19.90 | 19.92 | 19.87 | 19.92 | 19.92 | 27,300 |
| 07 Feb 2024 | 19.98 | 19.99 | 19.95 | 19.98 | 19.98 | 62,400 |
| 06 Feb 2024 | 19.86 | 19.94 | 19.86 | 19.92 | 19.92 | 100,400 |
| 05 Feb 2024 | 19.86 | 19.93 | 19.81 | 19.81 | 19.81 | 46,500 |
| 02 Feb 2024 | 20.06 | 20.13 | 20.03 | 20.08 | 20.08 | 42,600 |
| 01 Feb 2024 | 20.02 | 20.18 | 19.96 | 20.18 | 20.18 | 38,700 |
| 31 Jan 2024 | 20.05 | 20.14 | 19.94 | 19.99 | 19.99 | 44,500 |
| 30 Jan 2024 | 19.94 | 20.06 | 19.94 | 20.03 | 20.03 | 45,900 |
| 29 Jan 2024 | 19.87 | 19.98 | 19.87 | 19.95 | 19.95 | 17,700 |
| 26 Jan 2024 | 19.86 | 19.89 | 19.85 | 19.86 | 19.86 | 33,100 |
| 25 Jan 2024 | 19.78 | 19.85 | 19.71 | 19.85 | 19.85 | 23,700 |
| 24 Jan 2024 | 19.87 | 19.87 | 19.66 | 19.70 | 19.70 | 27,500 |
| 23 Jan 2024 | 19.78 | 19.82 | 19.75 | 19.80 | 19.80 | 24,700 |
| 22 Jan 2024 | 19.79 | 19.79 | 19.70 | 19.77 | 19.77 | 43,800 |
| 19 Jan 2024 | 19.69 | 19.81 | 19.68 | 19.77 | 19.77 | 40,500 |
| 18 Jan 2024 | 19.69 | 19.75 | 19.63 | 19.75 | 19.75 | 10,200 |
| 17 Jan 2024 | 19.88 | 20.03 | 19.70 | 19.80 | 19.80 | 47,700 |
| 16 Jan 2024 | 20.08 | 20.13 | 20.00 | 20.05 | 20.05 | 134,500 |
| 12 Jan 2024 | 20.24 | 20.27 | 20.13 | 20.21 | 20.21 | 189,500 |
| 11 Jan 2024 | 20.23 | 20.23 | 20.00 | 20.10 | 20.10 | 147,200 |
| 10 Jan 2024 | 20.30 | 20.34 | 20.20 | 20.22 | 20.22 | 4,905,000 |
| 09 Jan 2024 | 20.26 | 20.34 | 20.26 | 20.31 | 20.31 | 8,200 |
| 08 Jan 2024 | 20.24 | 20.34 | 20.24 | 20.29 | 20.29 | 11,400 |
| 05 Jan 2024 | 20.14 | 20.36 | 20.14 | 20.21 | 20.21 | 19,700 |
| 04 Jan 2024 | 20.31 | 20.33 | 20.24 | 20.25 | 20.25 | 19,800 |
| 03 Jan 2024 | 20.36 | 20.38 | 20.29 | 20.32 | 20.32 | 51,800 |
| 02 Jan 2024 | 20.27 | 20.50 | 20.27 | 20.47 | 20.47 | 57,700 |
| 29 Dec 2023 | 20.42 | 20.46 | 20.37 | 20.38 | 20.38 | 22,700 |
| 28 Dec 2023 | 20.46 | 20.50 | 20.45 | 20.49 | 20.49 | 25,700 |
| 27 Dec 2023 | 20.39 | 20.48 | 20.38 | 20.48 | 20.48 | 18,900 |
| 26 Dec 2023 | 20.27 | 20.37 | 20.27 | 20.33 | 20.33 | 12,600 |
| 26 Dec 2023 | 0.526 Dividend | |||||
| 22 Dec 2023 | 20.82 | 20.82 | 20.71 | 20.77 | 20.24 | 12,200 |
| 21 Dec 2023 | 20.71 | 20.78 | 20.62 | 20.74 | 20.21 | 24,200 |
| 20 Dec 2023 | 20.82 | 20.90 | 20.63 | 20.63 | 20.11 | 20,300 |
| 19 Dec 2023 | 20.85 | 20.88 | 20.82 | 20.85 | 20.32 | 31,400 |
| 18 Dec 2023 | 20.74 | 20.78 | 20.71 | 20.71 | 20.19 | 7,700 |
| 15 Dec 2023 | 20.81 | 20.81 | 20.70 | 20.71 | 20.19 | 25,500 |
| 14 Dec 2023 | 20.84 | 20.91 | 20.81 | 20.86 | 20.33 | 10,300 |
| 13 Dec 2023 | 20.46 | 20.71 | 20.43 | 20.70 | 20.18 | 16,000 |
| 12 Dec 2023 | 20.33 | 20.41 | 20.33 | 20.41 | 19.89 | 26,200 |
| 11 Dec 2023 | 20.24 | 20.35 | 20.24 | 20.35 | 19.83 | 13,300 |
| 08 Dec 2023 | 20.28 | 20.29 | 20.23 | 20.28 | 19.77 | 17,900 |
| 07 Dec 2023 | 20.28 | 20.34 | 20.28 | 20.29 | 19.78 | 20,300 |
| 06 Dec 2023 | 20.30 | 20.32 | 20.25 | 20.30 | 19.79 | 22,600 |
| 05 Dec 2023 | 20.22 | 20.26 | 20.21 | 20.22 | 19.71 | 23,100 |
| 04 Dec 2023 | 20.26 | 20.31 | 20.23 | 20.29 | 19.78 | 19,000 |
| 01 Dec 2023 | 20.22 | 20.31 | 20.22 | 20.31 | 19.79 | 16,900 |
| *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.