Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,017.39 -18.30 (-0.36%) Dow
37,914.80 +98.88 (+0.26%) Nasdaq
15,575.15 -82.67 (-0.53%) Bitcoin USD
56,943.21 -3,805.54 (-6.26%) CMC Crypto 200
1,186.83 -152.24 (-11.37%)
ProShares Short MSCI Emerging Markets (EUM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.01 | 14.05 | 14.01 | 14.03 | 14.03 | 1,769 |
| 30 Apr 2024 | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | 23,000 |
| 29 Apr 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 13.87 | 5,100 |
| 26 Apr 2024 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | 9,700 |
| 25 Apr 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | 7,400 |
| 24 Apr 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 14.16 | 8,700 |
| 23 Apr 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 14.22 | 63,600 |
| 22 Apr 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 14.34 | 23,200 |
| 19 Apr 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 14.49 | 11,300 |
| 18 Apr 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 14.42 | 84,800 |
| 17 Apr 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 14.50 | 96,700 |
| 16 Apr 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 14.46 | 38,100 |
| 15 Apr 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 14.28 | 23,300 |
| 12 Apr 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 14.19 | 27,700 |
| 11 Apr 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 13.85 | 6,400 |
| 10 Apr 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 13.95 | 32,700 |
| 09 Apr 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 13.75 | 7,100 |
| 08 Apr 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 13.84 | 15,400 |
| 05 Apr 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 13.93 | 12,900 |
| 04 Apr 2024 | 13.76 | 13.96 | 13.75 | 13.95 | 13.95 | 25,600 |
| 03 Apr 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 13.89 | 23,700 |
| 02 Apr 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 13.90 | 8,000 |
| 01 Apr 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 13.94 | 16,700 |
| 28 Mar 2024 | 13.97 | 13.97 | 13.93 | 13.96 | 13.96 | 26,500 |
| 27 Mar 2024 | 14.05 | 14.06 | 14.02 | 14.02 | 14.02 | 314,500 |
| 26 Mar 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | 8,400 |
| 25 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14.02 | 14,200 |
| 22 Mar 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14.03 | 14,100 |
| 21 Mar 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 13.91 | 10,700 |
| 20 Mar 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 13.92 | 17,000 |
| 20 Mar 2024 | 0.118 Dividend | |||||
| 19 Mar 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 14.09 | 15,100 |
| 18 Mar 2024 | 14.04 | 14.14 | 14.04 | 14.14 | 14.02 | 11,200 |
| 15 Mar 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.05 | 24,200 |
| 14 Mar 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 13.92 | 24,000 |
| 13 Mar 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 13.87 | 42,200 |
| 12 Mar 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 13.82 | 30,100 |
| 11 Mar 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 13.97 | 15,000 |
| 08 Mar 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 13.99 | 23,900 |
| 07 Mar 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13.98 | 13,400 |
| 06 Mar 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 14.05 | 21,300 |
| 05 Mar 2024 | 14.34 | 14.41 | 14.31 | 14.39 | 14.27 | 29,400 |
| 04 Mar 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 14.13 | 7,900 |
| 01 Mar 2024 | 14.28 | 14.29 | 14.20 | 14.22 | 14.10 | 10,100 |
| 29 Feb 2024 | 14.33 | 14.40 | 14.32 | 14.39 | 14.27 | 12,000 |
| 28 Feb 2024 | 14.33 | 14.41 | 14.33 | 14.39 | 14.27 | 64,900 |
| 27 Feb 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.09 | 5,200 |
| 26 Feb 2024 | 14.22 | 14.25 | 14.22 | 14.22 | 14.10 | 59,600 |
| 23 Feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.03 | 7,900 |
| 22 Feb 2024 | 14.16 | 14.21 | 14.14 | 14.16 | 14.04 | 13,600 |
| 21 Feb 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 14.17 | 25,300 |
| 20 Feb 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.19 | 7,500 |
| 16 Feb 2024 | 14.32 | 14.36 | 14.28 | 14.32 | 14.20 | 3,600 |
| 15 Feb 2024 | 14.43 | 14.45 | 14.38 | 14.38 | 14.26 | 11,000 |
| 14 Feb 2024 | 14.47 | 14.51 | 14.42 | 14.42 | 14.30 | 63,300 |
| 13 Feb 2024 | 14.56 | 14.72 | 14.55 | 14.65 | 14.53 | 11,300 |
| 12 Feb 2024 | 14.47 | 14.47 | 14.31 | 14.37 | 14.25 | 60,200 |
| 09 Feb 2024 | 14.59 | 14.60 | 14.48 | 14.50 | 14.38 | 6,700 |
| 08 Feb 2024 | 14.54 | 14.59 | 14.54 | 14.56 | 14.44 | 11,300 |
| 07 Feb 2024 | 14.49 | 14.52 | 14.45 | 14.45 | 14.33 | 49,800 |
| 06 Feb 2024 | 14.60 | 14.60 | 14.49 | 14.49 | 14.37 | 19,200 |
| 05 Feb 2024 | 14.86 | 14.89 | 14.78 | 14.82 | 14.70 | 37,000 |
| 02 Feb 2024 | 14.83 | 14.89 | 14.82 | 14.82 | 14.70 | 36,900 |
| 01 Feb 2024 | 14.80 | 14.86 | 14.79 | 14.79 | 14.67 | 16,700 |
| 31 Jan 2024 | 14.87 | 14.97 | 14.81 | 14.92 | 14.80 | 32,000 |
| 30 Jan 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 14.73 | 62,500 |
| 29 Jan 2024 | 14.73 | 14.80 | 14.71 | 14.72 | 14.60 | 17,700 |
| 26 Jan 2024 | 14.73 | 14.75 | 14.68 | 14.73 | 14.61 | 18,000 |
| 25 Jan 2024 | 14.69 | 14.77 | 14.69 | 14.72 | 14.60 | 26,500 |
| 24 Jan 2024 | 14.68 | 14.76 | 14.66 | 14.75 | 14.63 | 35,600 |
| 23 Jan 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 14.78 | 30,200 |
| 22 Jan 2024 | 15.06 | 15.09 | 15.00 | 15.03 | 14.91 | 85,700 |
| 19 Jan 2024 | 15.00 | 15.06 | 14.89 | 14.90 | 14.78 | 26,500 |
| 18 Jan 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 14.93 | 72,600 |
| 17 Jan 2024 | 15.25 | 15.25 | 15.17 | 15.17 | 15.04 | 131,500 |
| 16 Jan 2024 | 14.86 | 14.97 | 14.83 | 14.95 | 14.83 | 32,700 |
| 12 Jan 2024 | 14.51 | 14.59 | 14.48 | 14.58 | 14.46 | 36,800 |
| 11 Jan 2024 | 14.61 | 14.73 | 14.61 | 14.63 | 14.51 | 17,000 |
| 10 Jan 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 14.57 | 33,500 |
| 09 Jan 2024 | 14.68 | 14.68 | 14.63 | 14.66 | 14.54 | 33,000 |
| 08 Jan 2024 | 14.60 | 14.60 | 14.44 | 14.46 | 14.34 | 30,500 |
| 05 Jan 2024 | 14.49 | 14.49 | 14.38 | 14.48 | 14.36 | 49,300 |
| 04 Jan 2024 | 14.47 | 14.49 | 14.43 | 14.48 | 14.36 | 298,200 |
| 03 Jan 2024 | 14.50 | 14.50 | 14.39 | 14.42 | 14.30 | 38,200 |
| 02 Jan 2024 | 14.32 | 14.38 | 14.30 | 14.36 | 14.24 | 20,100 |
| 29 Dec 2023 | 14.14 | 14.19 | 14.12 | 14.15 | 14.03 | 35,500 |
| 28 Dec 2023 | 14.17 | 14.18 | 14.09 | 14.18 | 14.06 | 15,900 |
| 27 Dec 2023 | 14.31 | 14.31 | 14.26 | 14.28 | 14.16 | 39,100 |
| 26 Dec 2023 | 14.34 | 14.40 | 14.34 | 14.35 | 14.23 | 287,700 |
| 22 Dec 2023 | 14.46 | 14.50 | 14.44 | 14.47 | 14.35 | 44,400 |
| 21 Dec 2023 | 14.45 | 14.48 | 14.38 | 14.38 | 14.26 | 24,200 |
| 20 Dec 2023 | 14.48 | 14.67 | 14.48 | 14.65 | 14.53 | 8,900 |
| 20 Dec 2023 | 0.221 Dividend | |||||
| 19 Dec 2023 | 14.66 | 14.66 | 14.59 | 14.60 | 14.26 | 21,800 |
| 18 Dec 2023 | 14.71 | 14.80 | 14.71 | 14.72 | 14.38 | 3,100 |
| 15 Dec 2023 | 14.68 | 14.73 | 14.63 | 14.72 | 14.38 | 15,100 |
| 14 Dec 2023 | 14.69 | 14.69 | 14.62 | 14.63 | 14.29 | 16,200 |
| 13 Dec 2023 | 15.09 | 15.15 | 14.83 | 14.83 | 14.48 | 12,600 |
| 12 Dec 2023 | 15.02 | 15.08 | 14.99 | 14.99 | 14.64 | 5,500 |
| 11 Dec 2023 | 15.06 | 15.06 | 14.99 | 14.99 | 14.64 | 25,700 |
| *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.