Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,310.68 +10.68 (+0.32%) Nikkei
38,586.97 -46.05 (-0.12%) Hang Seng
18,077.39 -257.93 (-1.41%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,611.86 -846.96 (-1.29%) CMC Crypto 200
1,354.01 -6.32 (-0.46%)
Meeder Dynamic Allocation Fund (FLDGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 18 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 Jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 14 Jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 13 Jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 12 Jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 11 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 10 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 07 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 Jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 05 Jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 04 Jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 03 Jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 31 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 30 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 29 May 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 28 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 24 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 23 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 21 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 17 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 16 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 15 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 14 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 13 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 10 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 09 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 08 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 07 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 06 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 03 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 02 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 01 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 29 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 26 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 25 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 24 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 23 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 22 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 19 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 18 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 17 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 16 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 15 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 12 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 11 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 10 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 09 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 08 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 05 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 04 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 03 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 02 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 01 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 27 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 26 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 25 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 21 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 20 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 19 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 15 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 13 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 12 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 11 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 08 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 07 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 06 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 05 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 04 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 01 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 29 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 28 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 27 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 26 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 22 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 21 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 20 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 16 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 15 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 14 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 13 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 12 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 07 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 06 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 05 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 02 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 01 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 31 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 30 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 29 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| *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.