Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,114.46
+43.50(+0.23%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

TrueShares Structured Outcome (December) ETF (DECZ)

BATS - BATS Delayed Price. Currency in USD

Add to watchlist

26.10

-0.45

(-1.68%)

At close: 02:05PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	26.10	26.10	26.10	26.10	26.10	100
22 Sept 2022	26.55	26.55	26.55	26.55	26.55	100
21 Sept 2022	26.71	26.71	26.71	26.71	26.71	100
20 Sept 2022	26.99	26.99	26.99	26.99	26.99	-
19 Sept 2022	27.20	27.20	27.20	27.20	27.20	100
16 Sept 2022	27.06	27.06	27.06	27.06	27.06	-
15 Sept 2022	27.18	27.18	27.18	27.18	27.18	100
14 Sept 2022	27.34	27.34	27.34	27.34	27.34	-
13 Sept 2022	27.30	27.30	27.30	27.30	27.30	100
12 Sept 2022	27.99	27.99	27.99	27.99	27.99	-
09 Sept 2022	27.85	27.85	27.85	27.85	27.85	-
08 Sept 2022	27.59	27.59	27.59	27.59	27.59	-
07 Sept 2022	27.45	27.47	27.45	27.47	27.47	1,100
06 Sept 2022	27.13	27.13	27.13	27.13	27.13	100
02 Sept 2022	27.19	27.19	27.19	27.19	27.19	100
01 Sept 2022	27.19	27.36	27.07	27.36	27.36	16,700
31 Aug 2022	27.28	27.34	27.28	27.34	27.34	400
30 Aug 2022	27.37	27.40	27.37	27.40	27.40	16,300
29 Aug 2022	27.60	27.60	27.60	27.60	27.60	100
26 Aug 2022	27.68	27.68	27.68	27.68	27.68	100
25 Aug 2022	28.20	28.20	28.20	28.20	28.20	-
24 Aug 2022	27.99	27.99	27.99	27.99	27.99	100
23 Aug 2022	27.93	27.93	27.93	27.93	27.93	-
22 Aug 2022	27.94	27.94	27.94	27.94	27.94	-
19 Aug 2022	28.28	28.28	28.28	28.28	28.28	-
18 Aug 2022	28.48	28.48	28.48	28.48	28.48	-
17 Aug 2022	28.45	28.45	28.45	28.45	28.45	-
16 Aug 2022	28.50	28.57	28.50	28.57	28.57	100
15 Aug 2022	28.54	28.54	28.54	28.54	28.54	100
12 Aug 2022	28.47	28.47	28.47	28.47	28.47	-
11 Aug 2022	28.20	28.20	28.20	28.20	28.20	-
10 Aug 2022	28.15	28.21	28.15	28.21	28.21	4,800
09 Aug 2022	27.86	27.86	27.86	27.86	27.86	100
08 Aug 2022	27.94	27.94	27.94	27.94	27.94	300
05 Aug 2022	27.95	27.95	27.95	27.95	27.95	-
04 Aug 2022	27.93	27.96	27.93	27.96	27.96	1,900
03 Aug 2022	27.93	28.00	27.93	28.00	28.00	200
02 Aug 2022	27.83	27.83	27.72	27.72	27.72	300
01 Aug 2022	27.83	27.83	27.83	27.83	27.83	-
29 Jul 2022	27.90	27.90	27.90	27.90	27.90	-
28 Jul 2022	27.67	27.67	27.67	27.67	27.67	-
27 Jul 2022	27.48	27.48	27.48	27.48	27.48	100
26 Jul 2022	26.99	27.02	26.99	27.02	27.02	500
25 Jul 2022	27.12	27.20	27.12	27.20	27.20	400
22 Jul 2022	27.14	27.17	27.14	27.17	27.17	100
21 Jul 2022	27.31	27.31	27.31	27.31	27.31	100
20 Jul 2022	27.14	27.14	27.14	27.14	27.14	1,000
19 Jul 2022	27.05	27.05	27.05	27.05	27.05	100
18 Jul 2022	26.58	26.58	26.58	26.58	26.58	-
15 Jul 2022	26.71	26.71	26.71	26.71	26.71	100
14 Jul 2022	26.36	26.36	26.36	26.36	26.36	100
13 Jul 2022	26.44	26.44	26.44	26.44	26.44	200
12 Jul 2022	26.60	26.60	26.49	26.49	26.49	7,800
11 Jul 2022	26.70	26.70	26.62	26.62	26.62	100
08 Jul 2022	26.87	26.87	26.87	26.87	26.87	100
07 Jul 2022	26.85	26.85	26.85	26.85	26.85	-
06 Jul 2022	26.57	26.57	26.57	26.57	26.57	100
05 Jul 2022	26.06	26.49	26.06	26.49	26.49	200
01 Jul 2022	26.19	26.49	26.19	26.45	26.45	400
30 Jun 2022	26.22	26.22	26.22	26.22	26.22	100
29 Jun 2022	26.43	26.43	26.43	26.43	26.43	-
28 Jun 2022	26.44	26.44	26.44	26.44	26.44	100
27 Jun 2022	26.77	26.77	26.77	26.77	26.77	-
24 Jun 2022	26.60	26.80	26.60	26.80	26.80	200
23 Jun 2022	26.18	26.29	26.18	26.29	26.29	3,700
22 Jun 2022	26.19	26.19	26.11	26.16	26.16	700
21 Jun 2022	26.12	26.12	26.12	26.12	26.12	100
17 Jun 2022	25.67	25.67	25.67	25.67	25.67	-
16 Jun 2022	25.55	25.55	25.55	25.55	25.55	-
15 Jun 2022	26.20	26.22	26.20	26.22	26.22	400
14 Jun 2022	25.80	25.89	25.80	25.89	25.89	500
13 Jun 2022	26.02	26.02	25.89	25.89	25.89	100
10 Jun 2022	26.70	26.70	26.70	26.70	26.70	-
09 Jun 2022	27.23	27.23	27.23	27.23	27.23	-
08 Jun 2022	27.63	27.64	27.63	27.64	27.64	100
07 Jun 2022	27.80	27.83	27.80	27.83	27.83	400
06 Jun 2022	27.66	27.66	27.61	27.66	27.66	700
03 Jun 2022	27.60	27.60	27.60	27.60	27.60	-
02 Jun 2022	27.88	27.88	27.88	27.88	27.88	-
01 Jun 2022	27.62	27.62	27.52	27.52	27.52	2,300
31 May 2022	27.68	27.68	27.68	27.68	27.68	-
27 May 2022	27.71	27.78	27.63	27.78	27.78	6,000
26 May 2022	27.38	27.38	27.38	27.38	27.38	100
25 May 2022	27.00	27.01	26.98	27.01	27.01	2,500
24 May 2022	26.82	26.82	26.82	26.82	26.82	-
23 May 2022	26.97	26.97	26.97	26.97	26.97	100
20 May 2022	26.65	26.65	26.65	26.65	26.65	-
19 May 2022	26.61	26.61	26.61	26.61	26.61	400
18 May 2022	26.69	26.69	26.69	26.69	26.69	100
17 May 2022	27.44	27.44	27.44	27.44	27.44	-
16 May 2022	27.07	27.07	27.07	27.07	27.07	-
13 May 2022	27.16	27.16	27.13	27.13	27.13	400
12 May 2022	26.46	26.67	26.46	26.67	26.67	600
11 May 2022	26.70	26.70	26.70	26.70	26.70	100
10 May 2022	27.15	27.15	26.94	26.94	26.94	2,600
09 May 2022	27.07	27.12	26.93	26.93	26.93	2,600
06 May 2022	27.54	27.54	27.54	27.54	27.54	100
05 May 2022	27.59	27.59	27.59	27.59	27.59	-
04 May 2022	27.76	28.33	27.76	28.33	28.33	1,200
03 May 2022	27.78	27.78	27.77	27.77	27.77	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,114.46+43.50(+0.23%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

TrueShares Structured Outcome (December) ETF (DECZ)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,114.46
+43.50(+0.23%)

CMC Crypto 200
434.61
-9.92(-2.23%)