Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,269.49 -30.55 (-0.93%) Nikkei
38,474.06 -361.04 (-0.93%) Hang Seng
18,510.54 +31.17 (+0.17%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,612.92 -1,104.36 (-1.73%) CMC Crypto 200
1,296.63 -68.49 (-5.02%)
MicroSectors FANG+ Index 2X Leveraged ETN (FNGO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 60.10 | 60.27 | 59.53 | 59.84 | 59.84 | 25,700 |
| 06 May 2024 | 58.86 | 60.31 | 58.60 | 60.31 | 60.31 | 13,300 |
| 03 May 2024 | 58.09 | 58.46 | 57.25 | 58.25 | 58.25 | 25,900 |
| 02 May 2024 | 54.48 | 56.02 | 54.13 | 55.82 | 55.82 | 7,300 |
| 01 May 2024 | 54.83 | 56.81 | 54.29 | 54.33 | 54.33 | 9,900 |
| 30 Apr 2024 | 56.85 | 57.45 | 54.89 | 55.13 | 55.13 | 16,000 |
| 29 Apr 2024 | 57.85 | 57.86 | 56.60 | 57.35 | 57.35 | 15,300 |
| 26 Apr 2024 | 55.81 | 56.76 | 55.53 | 56.76 | 56.76 | 18,200 |
| 25 Apr 2024 | 50.45 | 53.39 | 50.31 | 53.05 | 53.05 | 19,200 |
| 24 Apr 2024 | 55.00 | 55.29 | 53.16 | 54.04 | 54.04 | 21,700 |
| 23 Apr 2024 | 51.79 | 53.48 | 51.75 | 53.29 | 53.29 | 20,500 |
| 22 Apr 2024 | 50.60 | 51.46 | 49.65 | 51.02 | 51.02 | 12,800 |
| 19 Apr 2024 | 53.14 | 53.24 | 49.74 | 50.23 | 50.23 | 39,100 |
| 18 Apr 2024 | 54.60 | 55.90 | 54.29 | 54.43 | 54.43 | 31,900 |
| 17 Apr 2024 | 57.14 | 57.36 | 55.00 | 55.35 | 55.35 | 15,900 |
| 16 Apr 2024 | 56.55 | 57.16 | 56.18 | 56.72 | 56.72 | 26,000 |
| 15 Apr 2024 | 60.16 | 60.16 | 56.68 | 56.82 | 56.82 | 34,300 |
| 12 Apr 2024 | 60.50 | 61.28 | 59.63 | 60.00 | 60.00 | 30,600 |
| 11 Apr 2024 | 59.33 | 62.00 | 59.21 | 61.75 | 61.75 | 19,200 |
| 10 Apr 2024 | 57.71 | 58.96 | 57.71 | 58.80 | 58.80 | 11,700 |
| 09 Apr 2024 | 59.60 | 59.95 | 58.14 | 59.43 | 59.43 | 20,800 |
| 08 Apr 2024 | 59.75 | 59.89 | 58.63 | 59.02 | 59.02 | 12,200 |
| 05 Apr 2024 | 57.92 | 59.77 | 57.92 | 59.16 | 59.16 | 16,600 |
| 04 Apr 2024 | 60.02 | 61.00 | 57.38 | 57.82 | 57.82 | 26,500 |
| 03 Apr 2024 | 57.39 | 59.15 | 57.39 | 59.03 | 59.03 | 14,700 |
| 02 Apr 2024 | 57.40 | 58.32 | 56.88 | 58.11 | 58.11 | 15,600 |
| 01 Apr 2024 | 59.69 | 59.91 | 58.56 | 59.52 | 59.52 | 6,800 |
| 28 Mar 2024 | 59.04 | 59.21 | 58.62 | 58.67 | 58.67 | 6,700 |
| 27 Mar 2024 | 60.37 | 60.37 | 58.31 | 59.09 | 59.09 | 5,000 |
| 26 Mar 2024 | 60.58 | 61.03 | 59.35 | 59.36 | 59.36 | 12,300 |
| 25 Mar 2024 | 59.49 | 60.19 | 59.13 | 59.82 | 59.82 | 17,400 |
| 22 Mar 2024 | 58.97 | 60.35 | 58.97 | 60.14 | 60.14 | 33,500 |
| 21 Mar 2024 | 61.09 | 61.21 | 59.27 | 59.27 | 59.27 | 89,300 |
| 20 Mar 2024 | 58.11 | 59.67 | 57.51 | 59.49 | 59.49 | 104,500 |
| 19 Mar 2024 | 56.06 | 57.53 | 55.20 | 57.47 | 57.47 | 18,200 |
| 18 Mar 2024 | 57.27 | 58.15 | 56.84 | 57.12 | 57.12 | 20,300 |
| 15 Mar 2024 | 55.73 | 56.31 | 55.07 | 55.31 | 55.31 | 45,800 |
| 14 Mar 2024 | 57.20 | 57.53 | 55.97 | 56.54 | 56.54 | 29,900 |
| 13 Mar 2024 | 57.63 | 57.63 | 56.59 | 56.97 | 56.97 | 35,400 |
| 12 Mar 2024 | 56.38 | 57.92 | 55.78 | 57.89 | 57.89 | 24,300 |
| 11 Mar 2024 | 56.06 | 56.45 | 54.28 | 55.52 | 55.52 | 34,500 |
| 08 Mar 2024 | 59.91 | 60.56 | 56.39 | 56.73 | 56.73 | 36,400 |
| 07 Mar 2024 | 57.49 | 59.51 | 57.33 | 59.32 | 59.32 | 25,500 |
| 06 Mar 2024 | 57.55 | 57.55 | 56.00 | 56.62 | 56.62 | 22,600 |
| 05 Mar 2024 | 57.58 | 57.60 | 55.47 | 56.18 | 56.18 | 47,600 |
| 04 Mar 2024 | 60.05 | 60.05 | 58.90 | 58.94 | 58.94 | 41,300 |
| 01 Mar 2024 | 58.35 | 60.42 | 58.35 | 60.14 | 60.14 | 233,900 |
| 29 Feb 2024 | 57.37 | 58.10 | 56.41 | 58.02 | 58.02 | 46,700 |
| 28 Feb 2024 | 59.17 | 59.60 | 58.48 | 58.81 | 58.81 | 146,600 |
| 27 Feb 2024 | 59.76 | 59.97 | 59.02 | 59.79 | 59.79 | 28,500 |
| 26 Feb 2024 | 59.57 | 59.97 | 59.15 | 59.25 | 59.25 | 52,000 |
| 23 Feb 2024 | 60.49 | 61.14 | 58.92 | 59.40 | 59.40 | 65,500 |
| 22 Feb 2024 | 58.22 | 59.91 | 57.64 | 59.61 | 59.61 | 48,200 |
| 21 Feb 2024 | 54.33 | 54.64 | 53.37 | 54.47 | 54.47 | 42,000 |
| 20 Feb 2024 | 55.93 | 56.35 | 53.72 | 55.00 | 55.00 | 44,100 |
| 16 Feb 2024 | 58.22 | 58.23 | 56.61 | 56.98 | 56.98 | 35,900 |
| 15 Feb 2024 | 57.90 | 58.25 | 56.97 | 58.18 | 58.18 | 46,000 |
| 14 Feb 2024 | 57.01 | 58.23 | 56.31 | 58.23 | 58.23 | 38,400 |
| 13 Feb 2024 | 54.73 | 56.86 | 53.83 | 55.71 | 55.71 | 46,600 |
| 12 Feb 2024 | 58.41 | 59.24 | 57.25 | 57.44 | 57.44 | 51,300 |
| 09 Feb 2024 | 57.22 | 58.49 | 57.00 | 58.33 | 58.33 | 88,100 |
| 08 Feb 2024 | 56.12 | 57.02 | 55.98 | 56.77 | 56.77 | 24,500 |
| 07 Feb 2024 | 54.82 | 56.20 | 54.82 | 56.07 | 56.07 | 31,800 |
| 06 Feb 2024 | 55.23 | 55.27 | 53.35 | 54.14 | 54.14 | 25,900 |
| 05 Feb 2024 | 55.11 | 55.55 | 53.51 | 54.68 | 54.68 | 56,000 |
| 02 Feb 2024 | 52.47 | 55.23 | 52.02 | 54.38 | 54.38 | 83,300 |
| 01 Feb 2024 | 49.73 | 50.18 | 49.33 | 50.10 | 50.10 | 26,900 |
| 31 Jan 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 48.60 | 72,300 |
| 30 Jan 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 51.54 | 26,000 |
| 29 Jan 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 52.51 | 19,600 |
| 26 Jan 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 50.84 | 23,400 |
| 25 Jan 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 51.16 | 34,200 |
| 24 Jan 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 51.00 | 45,700 |
| 23 Jan 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 49.70 | 84,800 |
| 22 Jan 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 48.84 | 19,100 |
| 19 Jan 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 48.53 | 58,000 |
| 18 Jan 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 46.53 | 76,000 |
| 17 Jan 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 45.32 | 35,000 |
| 16 Jan 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 45.86 | 30,000 |
| 12 Jan 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 46.13 | 37,800 |
| 11 Jan 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 46.41 | 44,100 |
| 10 Jan 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 46.24 | 40,800 |
| 09 Jan 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 45.28 | 18,700 |
| 08 Jan 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 45.06 | 41,900 |
| 05 Jan 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 42.73 | 17,700 |
| 04 Jan 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 42.27 | 94,200 |
| 03 Jan 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42.73 | 42,600 |
| 02 Jan 2024 | 45.05 | 45.29 | 43.20 | 43.75 | 43.75 | 88,600 |
| 29 Dec 2023 | 46.68 | 46.71 | 45.50 | 46.05 | 46.05 | 22,700 |
| 28 Dec 2023 | 47.25 | 47.25 | 46.64 | 46.67 | 46.67 | 27,700 |
| 27 Dec 2023 | 46.70 | 47.10 | 46.63 | 46.82 | 46.82 | 107,200 |
| 26 Dec 2023 | 46.37 | 46.78 | 46.36 | 46.67 | 46.67 | 19,400 |
| 22 Dec 2023 | 46.65 | 46.77 | 45.77 | 46.12 | 46.12 | 13,300 |
| 21 Dec 2023 | 46.12 | 46.56 | 45.60 | 46.46 | 46.46 | 26,600 |
| 20 Dec 2023 | 46.70 | 47.59 | 45.00 | 45.00 | 45.00 | 82,000 |
| 19 Dec 2023 | 46.38 | 46.71 | 46.19 | 46.70 | 46.70 | 17,700 |
| 18 Dec 2023 | 45.11 | 46.59 | 45.11 | 46.24 | 46.24 | 66,200 |
| 15 Dec 2023 | 43.87 | 45.26 | 43.87 | 44.91 | 44.91 | 16,800 |
| 14 Dec 2023 | 44.50 | 44.67 | 43.27 | 44.31 | 44.31 | 22,900 |
| 13 Dec 2023 | 43.46 | 44.41 | 43.03 | 44.07 | 44.07 | 40,400 |
| *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.