Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,919.18
-2,199.87(-3.49%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Procure Disaster Recovery Strategy ETF (FIXT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

35.77

+0.62

(+1.77%)

At close: 04:00PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	35.77	35.77	35.77	35.77	35.77	100
09 May 2024	35.15	35.15	35.15	35.15	35.15	100
08 May 2024	34.88	34.88	34.87	34.87	34.87	300
07 May 2024	34.76	34.76	34.76	34.76	34.76	100
06 May 2024	34.37	34.54	34.37	34.54	34.54	400
03 May 2024	33.77	33.88	33.75	33.75	33.75	300
02 May 2024	33.45	33.45	33.45	33.45	33.45	100
01 May 2024	32.94	32.94	32.94	32.94	32.94	100
30 Apr 2024	32.78	32.78	32.78	32.78	32.78	100
29 Apr 2024	33.66	33.66	33.66	33.66	33.66	200
26 Apr 2024	33.57	33.57	33.57	33.57	33.57	100
25 Apr 2024	33.50	33.50	33.50	33.50	33.50	100
24 Apr 2024	33.64	33.64	33.40	33.40	33.40	1,300
23 Apr 2024	33.57	33.57	33.51	33.51	33.51	200
22 Apr 2024	33.05	33.05	33.05	33.05	33.05	100
19 Apr 2024	32.98	32.98	32.98	32.98	32.98	100
18 Apr 2024	33.15	33.15	32.58	32.58	32.58	1,000
17 Apr 2024	33.12	33.14	33.12	33.14	33.14	400
16 Apr 2024	33.21	33.32	33.21	33.25	33.25	300
15 Apr 2024	34.10	34.10	33.48	33.48	33.48	2,000
12 Apr 2024	33.82	33.82	33.82	33.82	33.82	100
11 Apr 2024	33.97	34.10	33.89	33.89	33.89	300
10 Apr 2024	34.12	34.12	34.09	34.09	34.09	200
09 Apr 2024	34.26	34.53	34.26	34.53	34.53	200
08 Apr 2024	34.60	34.60	34.51	34.51	34.51	300
05 Apr 2024	34.17	34.42	34.17	34.42	34.42	100
04 Apr 2024	34.15	34.15	34.15	34.15	34.15	100
03 Apr 2024	34.23	34.53	34.23	34.53	34.53	200
02 Apr 2024	34.06	34.12	34.05	34.12	34.12	300
01 Apr 2024	34.30	34.30	34.30	34.30	34.30	100
28 Mar 2024	34.58	34.61	34.54	34.61	34.61	400
27 Mar 2024	34.39	34.52	34.39	34.52	34.52	200
26 Mar 2024	34.15	34.15	34.15	34.15	34.15	100
26 Mar 2024	0.098 Dividend
25 Mar 2024	34.42	34.43	34.30	34.30	34.20	800
22 Mar 2024	34.26	34.26	34.26	34.26	34.16	100
21 Mar 2024	34.60	34.60	34.60	34.60	34.51	100
20 Mar 2024	33.87	34.28	33.87	34.28	34.18	700
19 Mar 2024	33.95	33.95	33.95	33.95	33.85	100
18 Mar 2024	33.70	33.70	33.70	33.70	33.60	100
15 Mar 2024	33.70	33.70	33.70	33.70	33.60	100
14 Mar 2024	33.73	33.73	33.62	33.62	33.52	300
13 Mar 2024	33.99	33.99	33.99	33.99	33.89	100
12 Mar 2024	33.77	33.77	33.77	33.77	33.67	100
11 Mar 2024	33.49	33.57	33.22	33.22	33.13	1,900
08 Mar 2024	33.96	33.96	33.85	33.85	33.75	200
07 Mar 2024	33.69	33.69	33.69	33.69	33.59	100
06 Mar 2024	33.43	33.43	33.43	33.43	33.34	100
05 Mar 2024	33.08	33.08	33.08	33.08	32.99	100
04 Mar 2024	33.26	33.26	33.09	33.09	33.00	200
01 Mar 2024	33.32	33.32	33.32	33.32	33.22	100
29 Feb 2024	32.79	32.79	32.70	32.70	32.61	100
28 Feb 2024	32.59	32.68	32.59	32.68	32.59	400
27 Feb 2024	32.59	32.59	32.59	32.59	32.50	100
26 Feb 2024	32.36	32.36	32.36	32.36	32.27	100
23 Feb 2024	32.41	32.41	32.41	32.41	32.31	100
22 Feb 2024	31.96	32.16	31.84	32.16	32.07	6,600
21 Feb 2024	31.34	31.50	31.34	31.50	31.41	300
20 Feb 2024	31.67	31.70	31.45	31.45	31.36	1,700
16 Feb 2024	31.91	31.91	31.91	31.91	31.82	300
15 Feb 2024	31.92	31.92	31.88	31.88	31.78	200
14 Feb 2024	30.92	31.47	30.91	31.47	31.38	3,900
13 Feb 2024	30.96	31.01	30.66	30.72	30.63	5,800
12 Feb 2024	31.20	31.53	31.20	31.53	31.44	700
09 Feb 2024	31.10	31.10	31.10	31.10	31.01	100
08 Feb 2024	30.89	30.89	30.89	30.89	30.80	100
07 Feb 2024	30.73	30.73	30.41	30.41	30.32	100
06 Feb 2024	30.69	30.69	30.69	30.69	30.60	100
05 Feb 2024	30.38	30.41	30.27	30.27	30.18	800
02 Feb 2024	30.37	30.61	30.37	30.61	30.53	100
01 Feb 2024	30.59	30.59	30.59	30.59	30.50	100
31 Jan 2024	30.21	30.26	30.11	30.11	30.02	1,100
30 Jan 2024	30.50	30.50	30.50	30.50	30.41	-
29 Jan 2024	30.47	30.47	30.47	30.47	30.38	100
26 Jan 2024	30.26	30.26	30.26	30.26	30.17	100
25 Jan 2024	30.17	30.17	30.17	30.17	30.09	100
24 Jan 2024	29.99	29.99	29.94	29.94	29.85	200
23 Jan 2024	30.05	30.05	29.80	29.80	29.71	400
22 Jan 2024	30.05	30.05	30.05	30.05	29.96	100
19 Jan 2024	29.53	29.53	29.53	29.53	29.45	100
18 Jan 2024	29.42	29.49	29.42	29.49	29.41	200
17 Jan 2024	29.21	29.21	29.16	29.16	29.08	300
16 Jan 2024	29.55	29.55	29.55	29.55	29.47	100
12 Jan 2024	29.91	29.91	29.91	29.91	29.82	100
11 Jan 2024	29.70	29.81	29.70	29.81	29.72	200
10 Jan 2024	29.91	29.91	29.91	29.91	29.82	100
09 Jan 2024	29.79	29.79	29.79	29.79	29.71	100
08 Jan 2024	30.03	30.03	30.03	30.03	29.94	100
05 Jan 2024	29.56	29.76	29.51	29.51	29.43	200
04 Jan 2024	29.60	29.60	29.60	29.60	29.52	100
03 Jan 2024	29.94	29.94	29.78	29.78	29.69	600
02 Jan 2024	30.33	30.33	30.33	30.33	30.24	100
29 Dec 2023	30.74	30.74	30.74	30.74	30.65	100
28 Dec 2023	30.97	30.97	30.88	30.90	30.81	400
28 Dec 2023	0.035 Dividend
27 Dec 2023	30.90	30.90	30.90	30.90	30.78	100
26 Dec 2023	30.80	30.87	30.80	30.87	30.75	600
22 Dec 2023	30.55	30.57	30.47	30.47	30.34	500
21 Dec 2023	30.34	30.34	30.34	30.34	30.22	100
20 Dec 2023	30.33	30.53	29.96	29.96	29.84	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,919.18-2,199.87(-3.49%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Procure Disaster Recovery Strategy ETF (FIXT)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,919.18
-2,199.87(-3.49%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)