Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,292.36 +26.41 (+0.81%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,812.02 +274.21 (+1.48%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,901.22 +1,418.13 (+2.31%) CMC Crypto 200
1,351.07 +50.97 (+3.92%)
ERShares NextGen Entrepreneurs ETF (ERSX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 01 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 29 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 23 Feb 2024 | 11.28 | 11.30 | 11.27 | 11.30 | 11.30 | 1,029 |
| 23 Feb 2024 | 0.1548 Dividend | |||||
| 22 Feb 2024 | 11.56 | 11.56 | 11.47 | 11.47 | 11.31 | 210 |
| 21 Feb 2024 | 11.58 | 11.58 | 11.43 | 11.43 | 11.28 | 226 |
| 20 Feb 2024 | 12.20 | 12.20 | 12.13 | 12.17 | 12.01 | 18,301 |
| 16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.17 | 45 |
| 15 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 2 |
| 14 Feb 2024 | 11.82 | 12.09 | 11.82 | 12.09 | 11.93 | 836,878 |
| 13 Feb 2024 | 11.98 | 12.00 | 11.91 | 11.91 | 11.75 | 830 |
| 12 Feb 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 12.09 | 482 |
| 09 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | 8 |
| 08 Feb 2024 | 11.98 | 12.04 | 11.98 | 12.04 | 11.88 | 128 |
| 07 Feb 2024 | 11.99 | 12.04 | 11.99 | 12.04 | 11.88 | 6,095 |
| 06 Feb 2024 | 11.91 | 11.95 | 11.91 | 11.95 | 11.79 | 127 |
| 05 Feb 2024 | 11.68 | 11.77 | 11.68 | 11.75 | 11.59 | 1,014 |
| 02 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | 20 |
| 01 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.80 | 1 |
| 31 Jan 2024 | 11.92 | 11.92 | 11.83 | 11.83 | 11.67 | 387 |
| 30 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.84 | 8 |
| 29 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.91 | 5 |
| 26 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.78 | 78 |
| 25 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.74 | 7 |
| 24 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | 3 |
| 23 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.77 | 2 |
| 22 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.70 | 33 |
| 19 Jan 2024 | 11.74 | 11.84 | 11.74 | 11.84 | 11.68 | 133 |
| 18 Jan 2024 | 11.63 | 11.74 | 11.63 | 11.74 | 11.58 | 595 |
| 17 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | 19 |
| 16 Jan 2024 | 11.87 | 11.87 | 11.79 | 11.79 | 11.63 | 164 |
| 12 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.96 | 6 |
| 11 Jan 2024 | 12.12 | 12.15 | 12.12 | 12.15 | 11.98 | 307 |
| 10 Jan 2024 | 12.15 | 12.17 | 12.15 | 12.17 | 12.00 | 151 |
| 09 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | 6 |
| 08 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.08 | 98 |
| 05 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 2 |
| 04 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.99 | 13 |
| 03 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.01 | 34 |
| 02 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.25 | 2 |
| 29 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.49 | 24 |
| 28 Dec 2023 | 12.83 | 12.83 | 12.77 | 12.77 | 12.60 | 1,618 |
| 27 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.60 | 27 |
| 26 Dec 2023 | 12.69 | 12.72 | 12.69 | 12.71 | 12.54 | 736 |
| 22 Dec 2023 | 12.60 | 12.61 | 12.60 | 12.61 | 12.44 | 481 |
| 21 Dec 2023 | 12.51 | 12.59 | 12.51 | 12.59 | 12.42 | 250 |
| 20 Dec 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.17 | 50 |
| 20 Dec 2023 | 0.0431 Dividend | |||||
| 19 Dec 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.39 | 141 |
| 18 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.07 | 35 |
| *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.