Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,284.77 -54.29 (-4.06%)
Direxion Mthly Small Cap Bull 1.75X (DXRLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 26 Apr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
| 25 Apr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 24 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 23 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 22 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 19 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 18 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 17 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 16 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 15 Apr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 12 Apr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 11 Apr 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 10 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 09 Apr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 08 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 05 Apr 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 04 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 03 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 02 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 01 Apr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 28 Mar 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 27 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 26 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 25 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 21 Mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 20 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 19 Mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 18 Mar 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 15 Mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 14 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 13 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 12 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 11 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 08 Mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 07 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 06 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 05 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 04 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 01 Mar 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 29 Feb 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 28 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 27 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 26 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 23 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 22 Feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 21 Feb 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 20 Feb 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 16 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 15 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 14 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 13 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 12 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 09 Feb 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 08 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 07 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 06 Feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 05 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 02 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 01 Feb 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 31 Jan 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 30 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 29 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 26 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 25 Jan 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 24 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 23 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 22 Jan 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 19 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 18 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 17 Jan 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 16 Jan 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 12 Jan 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 11 Jan 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 10 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 09 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 08 Jan 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 05 Jan 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 04 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 03 Jan 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 02 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 02 Jan 2024 | 0.561 Dividend | |||||
| 29 Dec 2023 | 77.89 | 77.89 | 77.89 | 77.89 | 77.33 | - |
| 28 Dec 2023 | 79.91 | 79.91 | 79.91 | 79.91 | 79.33 | - |
| 27 Dec 2023 | 80.36 | 80.36 | 80.36 | 80.36 | 79.78 | - |
| 26 Dec 2023 | 79.93 | 79.93 | 79.93 | 79.93 | 79.35 | - |
| 22 Dec 2023 | 78.34 | 78.34 | 78.34 | 78.34 | 77.78 | - |
| 21 Dec 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.74 | - |
| 20 Dec 2023 | 75.19 | 75.19 | 75.19 | 75.19 | 74.65 | - |
| 19 Dec 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.04 | - |
| 18 Dec 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 74.67 | - |
| 15 Dec 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 74.79 | - |
| 14 Dec 2023 | 76.34 | 76.34 | 76.34 | 76.34 | 75.79 | - |
| 13 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.47 | - |
| 12 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.43 | - |
| 11 Dec 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 68.58 | - |
| 08 Dec 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.39 | - |
| 07 Dec 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 67.62 | - |
| 06 Dec 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 66.67 | - |
| *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.