Singapore markets close in 7 hours 1 minute
Straits Times Index
3,276.66 -23.38 (-0.71%) Nikkei
38,487.29 -347.81 (-0.90%) Hang Seng
18,583.39 +104.02 (+0.56%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,539.77 -1,340.30 (-2.10%) CMC Crypto 200
1,297.58 -67.55 (-4.95%)
VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 50.60 | 50.80 | 50.58 | 50.58 | 50.58 | 8,700 |
| 06 May 2024 | 50.39 | 50.52 | 50.38 | 50.52 | 50.52 | 5,600 |
| 03 May 2024 | 49.99 | 50.03 | 49.71 | 50.03 | 50.03 | 10,100 |
| 02 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 100 |
| 01 May 2024 | 48.72 | 48.83 | 48.62 | 48.83 | 48.83 | 6,100 |
| 30 Apr 2024 | 48.90 | 48.90 | 48.54 | 48.54 | 48.54 | 600 |
| 29 Apr 2024 | 49.46 | 49.53 | 49.37 | 49.50 | 49.50 | 1,700 |
| 26 Apr 2024 | 49.19 | 49.37 | 49.19 | 49.27 | 49.27 | 700 |
| 25 Apr 2024 | 48.90 | 48.98 | 48.86 | 48.98 | 48.98 | 3,200 |
| 24 Apr 2024 | 49.24 | 49.37 | 49.10 | 49.34 | 49.34 | 3,200 |
| 23 Apr 2024 | 49.00 | 49.53 | 49.00 | 49.53 | 49.53 | 2,100 |
| 22 Apr 2024 | 48.39 | 48.87 | 48.39 | 48.71 | 48.71 | 2,700 |
| 19 Apr 2024 | 48.13 | 48.23 | 47.90 | 48.23 | 48.23 | 400 |
| 18 Apr 2024 | 47.81 | 47.81 | 47.75 | 47.75 | 47.75 | 5,800 |
| 17 Apr 2024 | 47.87 | 47.87 | 47.74 | 47.77 | 47.77 | 700 |
| 16 Apr 2024 | 47.97 | 48.19 | 47.72 | 48.01 | 48.01 | 2,300 |
| 15 Apr 2024 | 48.65 | 48.65 | 48.34 | 48.34 | 48.34 | 600 |
| 12 Apr 2024 | 49.07 | 49.07 | 48.58 | 48.69 | 48.69 | 2,500 |
| 11 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 200 |
| 11 Apr 2024 | 0.052 Dividend | |||||
| 10 Apr 2024 | 49.27 | 49.27 | 49.23 | 49.23 | 49.18 | 1,100 |
| 09 Apr 2024 | 50.44 | 50.60 | 50.31 | 50.60 | 50.55 | 1,000 |
| 08 Apr 2024 | 50.47 | 50.49 | 50.38 | 50.49 | 50.44 | 2,400 |
| 05 Apr 2024 | 49.84 | 50.26 | 49.84 | 50.09 | 50.04 | 1,800 |
| 04 Apr 2024 | 50.69 | 50.78 | 49.94 | 50.01 | 49.96 | 5,300 |
| 03 Apr 2024 | 50.26 | 50.38 | 50.23 | 50.26 | 50.21 | 1,400 |
| 02 Apr 2024 | 49.96 | 50.05 | 49.90 | 50.05 | 50.00 | 2,000 |
| 01 Apr 2024 | 50.82 | 50.85 | 50.82 | 50.85 | 50.79 | 400 |
| 28 Mar 2024 | 51.30 | 51.47 | 51.25 | 51.25 | 51.20 | 3,400 |
| 27 Mar 2024 | 50.25 | 51.15 | 50.25 | 51.15 | 51.10 | 2,600 |
| 26 Mar 2024 | 50.15 | 50.15 | 49.95 | 49.98 | 49.93 | 2,800 |
| 25 Mar 2024 | 50.17 | 50.17 | 50.02 | 50.12 | 50.07 | 2,000 |
| 22 Mar 2024 | 50.57 | 50.57 | 50.04 | 50.04 | 49.99 | 7,500 |
| 21 Mar 2024 | 50.36 | 50.62 | 50.36 | 50.57 | 50.52 | 15,700 |
| 20 Mar 2024 | 49.27 | 50.07 | 49.27 | 50.07 | 50.02 | 2,000 |
| 19 Mar 2024 | 49.30 | 49.30 | 49.22 | 49.27 | 49.22 | 2,700 |
| 18 Mar 2024 | 48.92 | 48.92 | 48.87 | 48.87 | 48.82 | 400 |
| 15 Mar 2024 | 49.13 | 49.18 | 48.99 | 49.18 | 49.13 | 1,300 |
| 14 Mar 2024 | 49.22 | 49.22 | 48.88 | 48.88 | 48.83 | 1,800 |
| 13 Mar 2024 | 49.75 | 49.78 | 49.64 | 49.72 | 49.67 | 1,000 |
| 12 Mar 2024 | 49.53 | 49.53 | 49.49 | 49.53 | 49.48 | 3,900 |
| 11 Mar 2024 | 49.48 | 49.61 | 49.48 | 49.59 | 49.54 | 900 |
| 11 Mar 2024 | 0.086 Dividend | |||||
| 08 Mar 2024 | 50.43 | 50.43 | 49.90 | 49.92 | 49.78 | 2,700 |
| 07 Mar 2024 | 50.05 | 50.07 | 49.92 | 50.07 | 49.93 | 2,100 |
| 06 Mar 2024 | 49.74 | 49.74 | 49.52 | 49.58 | 49.44 | 1,900 |
| 05 Mar 2024 | 49.65 | 49.74 | 49.37 | 49.46 | 49.32 | 5,300 |
| 04 Mar 2024 | 50.02 | 50.02 | 49.76 | 49.76 | 49.62 | 1,300 |
| 01 Mar 2024 | 49.72 | 49.72 | 49.52 | 49.69 | 49.55 | 5,900 |
| 29 Feb 2024 | 49.38 | 49.63 | 49.28 | 49.63 | 49.49 | 4,000 |
| 28 Feb 2024 | 49.24 | 49.29 | 49.17 | 49.17 | 49.03 | 1,000 |
| 27 Feb 2024 | 49.41 | 49.41 | 49.31 | 49.37 | 49.23 | 2,900 |
| 26 Feb 2024 | 49.08 | 49.13 | 49.01 | 49.01 | 48.87 | 6,300 |
| 23 Feb 2024 | 48.79 | 49.05 | 48.79 | 48.99 | 48.85 | 37,200 |
| 22 Feb 2024 | 48.63 | 48.78 | 48.60 | 48.76 | 48.62 | 4,000 |
| 21 Feb 2024 | 48.61 | 48.61 | 48.39 | 48.61 | 48.47 | 900 |
| 20 Feb 2024 | 48.70 | 48.95 | 48.69 | 48.69 | 48.55 | 1,500 |
| 16 Feb 2024 | 49.43 | 49.58 | 49.08 | 49.14 | 49.00 | 10,600 |
| 15 Feb 2024 | 49.18 | 49.69 | 49.12 | 49.62 | 49.48 | 28,500 |
| 14 Feb 2024 | 48.25 | 48.67 | 48.05 | 48.67 | 48.53 | 2,400 |
| 13 Feb 2024 | 48.22 | 48.29 | 47.60 | 47.62 | 47.49 | 2,400 |
| 12 Feb 2024 | 48.64 | 49.56 | 48.64 | 49.47 | 49.33 | 16,200 |
| 09 Feb 2024 | 48.05 | 48.61 | 47.92 | 48.61 | 48.48 | 3,200 |
| 09 Feb 2024 | 0.027 Dividend | |||||
| 08 Feb 2024 | 47.45 | 48.05 | 47.36 | 48.05 | 47.89 | 4,200 |
| 07 Feb 2024 | 47.29 | 47.49 | 47.29 | 47.46 | 47.30 | 1,200 |
| 06 Feb 2024 | 47.26 | 47.56 | 47.26 | 47.51 | 47.35 | 2,700 |
| 05 Feb 2024 | 47.46 | 47.46 | 47.19 | 47.19 | 47.03 | 3,500 |
| 02 Feb 2024 | 47.66 | 48.05 | 47.53 | 47.94 | 47.78 | 2,200 |
| 01 Feb 2024 | 47.80 | 48.25 | 47.76 | 48.25 | 48.09 | 5,400 |
| 31 Jan 2024 | 48.48 | 48.72 | 47.50 | 47.50 | 47.34 | 2,000 |
| 30 Jan 2024 | 48.68 | 48.76 | 48.68 | 48.76 | 48.60 | 1,600 |
| 29 Jan 2024 | 48.27 | 48.85 | 48.27 | 48.85 | 48.69 | 5,700 |
| 26 Jan 2024 | 48.41 | 48.44 | 48.11 | 48.31 | 48.15 | 1,700 |
| 25 Jan 2024 | 48.23 | 48.34 | 47.86 | 48.33 | 48.17 | 6,100 |
| 24 Jan 2024 | 48.56 | 48.56 | 47.81 | 47.81 | 47.65 | 13,700 |
| 23 Jan 2024 | 48.84 | 48.84 | 48.24 | 48.39 | 48.23 | 1,700 |
| 22 Jan 2024 | 47.87 | 48.55 | 47.87 | 48.55 | 48.39 | 9,600 |
| 19 Jan 2024 | 47.22 | 47.67 | 47.04 | 47.67 | 47.51 | 5,900 |
| 18 Jan 2024 | 46.98 | 47.21 | 46.85 | 47.21 | 47.05 | 3,200 |
| 17 Jan 2024 | 46.72 | 46.87 | 46.65 | 46.87 | 46.71 | 700 |
| 16 Jan 2024 | 47.08 | 47.13 | 46.96 | 47.05 | 46.89 | 8,500 |
| 12 Jan 2024 | 48.04 | 48.04 | 47.43 | 47.60 | 47.44 | 3,000 |
| 11 Jan 2024 | 47.56 | 47.56 | 47.14 | 47.55 | 47.39 | 3,400 |
| 11 Jan 2024 | 0.017 Dividend | |||||
| 10 Jan 2024 | 47.61 | 47.74 | 47.61 | 47.74 | 47.56 | 500 |
| 09 Jan 2024 | 47.69 | 47.69 | 47.50 | 47.61 | 47.43 | 2,500 |
| 08 Jan 2024 | 47.90 | 48.27 | 47.90 | 48.27 | 48.09 | 1,000 |
| 05 Jan 2024 | 47.71 | 48.11 | 47.57 | 47.57 | 47.39 | 5,800 |
| 04 Jan 2024 | 47.94 | 48.12 | 47.87 | 47.91 | 47.73 | 14,100 |
| 03 Jan 2024 | 48.82 | 48.82 | 47.92 | 47.92 | 47.74 | 3,300 |
| 02 Jan 2024 | 49.07 | 49.27 | 49.07 | 49.27 | 49.09 | 33,400 |
| 29 Dec 2023 | 49.21 | 49.28 | 49.17 | 49.17 | 48.99 | 1,600 |
| 28 Dec 2023 | 49.34 | 49.40 | 49.27 | 49.32 | 49.14 | 6,400 |
| 27 Dec 2023 | 49.37 | 49.42 | 49.35 | 49.35 | 49.17 | 3,600 |
| 26 Dec 2023 | 49.37 | 49.45 | 49.29 | 49.34 | 49.16 | 5,600 |
| 22 Dec 2023 | 49.25 | 49.25 | 49.19 | 49.19 | 49.01 | 1,500 |
| 21 Dec 2023 | 49.13 | 49.22 | 49.04 | 49.22 | 49.04 | 2,500 |
| 20 Dec 2023 | 49.10 | 49.28 | 49.02 | 49.02 | 48.84 | 13,400 |
| 19 Dec 2023 | 48.83 | 49.25 | 48.83 | 49.09 | 48.91 | 25,200 |
| *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.