Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,325.28 +11.14 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,994.71 -33.00 (-0.18%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,208.33 -1,023.32 (-1.64%) CMC Crypto 200
1,268.39 +19.26 (+1.54%)
Tidal Trust II YieldMax Short T (CRSH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 19.42 | 19.49 | 18.98 | 19.49 | 19.49 | 38,200 |
| 21 Jun 2024 | 19.58 | 19.59 | 19.32 | 19.36 | 19.36 | 27,200 |
| 20 Jun 2024 | 19.25 | 19.60 | 19.19 | 19.55 | 19.55 | 44,000 |
| 18 Jun 2024 | 19.22 | 19.34 | 19.11 | 19.18 | 19.18 | 30,000 |
| 17 Jun 2024 | 19.80 | 19.80 | 18.80 | 18.88 | 18.88 | 78,700 |
| 14 Jun 2024 | 19.42 | 19.71 | 19.00 | 19.69 | 19.69 | 25,600 |
| 13 Jun 2024 | 18.77 | 19.33 | 18.33 | 19.28 | 19.28 | 93,600 |
| 12 Jun 2024 | 20.15 | 20.27 | 19.44 | 19.68 | 19.68 | 103,100 |
| 11 Jun 2024 | 20.40 | 20.49 | 20.07 | 20.27 | 20.27 | 32,700 |
| 10 Jun 2024 | 20.16 | 20.33 | 19.76 | 20.07 | 20.07 | 47,300 |
| 07 Jun 2024 | 20.07 | 20.07 | 19.60 | 19.77 | 19.77 | 19,200 |
| 06 Jun 2024 | 19.97 | 20.18 | 19.51 | 19.67 | 19.67 | 30,000 |
| 05 Jun 2024 | 21.11 | 21.11 | 20.78 | 20.92 | 20.92 | 18,600 |
| 04 Jun 2024 | 20.31 | 20.84 | 20.31 | 20.81 | 20.81 | 11,700 |
| 03 Jun 2024 | 20.53 | 20.74 | 20.15 | 20.64 | 20.64 | 9,600 |
| 31 May 2024 | 20.42 | 20.74 | 20.24 | 20.42 | 20.42 | 10,300 |
| 30 May 2024 | 20.37 | 20.46 | 19.92 | 20.27 | 20.27 | 3,600 |
| 29 May 2024 | 20.60 | 20.60 | 20.39 | 20.43 | 20.43 | 3,600 |
| 28 May 2024 | 20.51 | 20.56 | 20.37 | 20.39 | 20.39 | 6,200 |
| 24 May 2024 | 20.50 | 20.50 | 20.10 | 20.16 | 20.16 | 8,200 |
| 23 May 2024 | 19.45 | 20.57 | 19.45 | 20.55 | 20.55 | 9,600 |
| 22 May 2024 | 19.79 | 20.14 | 19.79 | 20.02 | 20.02 | 5,800 |
| 21 May 2024 | 20.18 | 20.18 | 19.35 | 19.35 | 19.35 | 14,000 |
| 20 May 2024 | 20.30 | 20.48 | 20.26 | 20.41 | 20.41 | 4,200 |
| 17 May 2024 | 21.08 | 21.08 | 19.86 | 20.16 | 20.16 | 12,900 |
| 16 May 2024 | 20.65 | 20.69 | 20.39 | 20.43 | 20.43 | 5,700 |
| 15 May 2024 | 20.10 | 20.67 | 20.10 | 20.49 | 20.49 | 18,900 |
| 14 May 2024 | 20.44 | 20.44 | 19.94 | 20.10 | 20.10 | 13,400 |
| 13 May 2024 | 21.36 | 21.36 | 20.39 | 20.70 | 20.70 | 11,400 |
| 10 May 2024 | 21.07 | 21.07 | 20.88 | 20.98 | 20.98 | 15,700 |
| 09 May 2024 | 20.11 | 20.89 | 20.11 | 20.89 | 20.89 | 35,700 |
| 08 May 2024 | 20.81 | 20.83 | 20.63 | 20.66 | 20.66 | 17,400 |
| 07 May 2024 | 20.15 | 20.44 | 20.15 | 20.39 | 20.39 | 5,700 |
| 06 May 2024 | 22.06 | 22.06 | 19.63 | 19.78 | 19.78 | 5,900 |
| 03 May 2024 | 19.94 | 20.13 | 19.80 | 20.05 | 20.05 | 5,700 |
| 02 May 2024 | 20.28 | 20.39 | 20.00 | 20.09 | 20.09 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.