Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,871.69 +3,737.56 (+6.32%) CMC Crypto 200
1,362.31 +85.33 (+6.68%)
ETRACS 2x Leveraged MSCI USA ESG Focus TR ETN (ESUS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 01 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| 30 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 29 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 26 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 25 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 24 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 23 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 22 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 19 Apr 2024 | 24.76 | 24.92 | 24.76 | 24.92 | 24.92 | 200 |
| 18 Apr 2024 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | 200 |
| 17 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| 16 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 15 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 12 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 11 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| 10 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 09 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 08 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 05 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 100 |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 03 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 02 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
| 01 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
| 28 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 27 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
| 26 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
| 25 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
| 22 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
| 21 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
| 20 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 19 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
| 18 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 14 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 13 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 12 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
| 11 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 07 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 06 Mar 2024 | 26.83 | 26.83 | 26.60 | 26.60 | 26.60 | 200 |
| 05 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 04 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 01 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
| 29 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 28 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 27 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
| 26 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 22 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 20 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
| 16 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 13 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 12 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
| 09 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 08 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 07 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 06 Feb 2024 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | 400 |
| 05 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 02 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 31 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 30 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| 29 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| 24 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 19 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 18 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 17 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 16 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 12 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 11 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 10 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
| 09 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 08 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 05 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 04 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 03 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
| 02 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| 29 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 100 |
| 28 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 26 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
| 22 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 21 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 20 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 19 Dec 2023 | 23.42 | 23.59 | 23.42 | 23.59 | 23.59 | 300 |
| 18 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 15 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 Dec 2023 | 23.10 | 23.17 | 23.10 | 23.17 | 23.17 | 200 |
| 13 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 12 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 11 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
| 08 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
| *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.