Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,475.89 +507.57 (+0.83%) CMC Crypto 200
1,273.18 -10.60 (-0.83%)
Guinness Atkinson Global Energy Fund (GAGEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 24 Jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 21 Jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 18 Jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 17 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 14 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 13 Jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 12 Jun 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 11 Jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 10 Jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 07 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 06 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 Jun 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 04 Jun 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 03 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 31 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 30 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 29 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 28 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 24 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 23 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 22 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 21 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 20 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 17 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 16 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 15 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 14 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 13 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 10 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 07 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 06 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 03 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 01 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 30 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 29 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 25 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 24 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 23 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 18 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 17 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 16 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 15 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 12 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 11 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 10 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 09 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 08 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 05 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 04 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 03 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 02 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 25 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 22 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 21 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 20 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 18 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 15 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 14 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 13 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 12 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 11 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 08 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 07 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 06 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 05 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 04 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 01 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 29 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 28 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 27 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 23 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 22 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 21 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 20 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 16 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 15 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 14 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 13 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 08 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 07 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 06 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 01 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| *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.