Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.44 +40.65 (+0.79%) Dow
38,834.30 +158.62 (+0.41%) Nasdaq
16,295.11 +138.78 (+0.86%) Bitcoin USD
63,448.21 -558.75 (-0.87%) CMC Crypto 200
1,361.68 +49.05 (+3.74%)
MicroSectors Gold Miners 3X Leveraged ETNs (GDXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 36.85 | 37.91 | 36.72 | 37.25 | 37.25 | 1,052,388 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 33.64 | 35.80 | 33.17 | 35.01 | 35.01 | 557,900 |
| 01 May 2024 | 34.83 | 37.18 | 33.75 | 34.58 | 34.58 | 1,206,100 |
| 30 Apr 2024 | 36.08 | 36.90 | 33.73 | 33.73 | 33.73 | 1,378,100 |
| 29 Apr 2024 | 39.11 | 40.15 | 37.28 | 39.63 | 39.63 | 708,100 |
| 26 Apr 2024 | 39.29 | 40.03 | 37.81 | 38.82 | 38.82 | 892,500 |
| 25 Apr 2024 | 34.69 | 38.58 | 33.85 | 38.09 | 38.09 | 1,294,000 |
| 24 Apr 2024 | 34.12 | 35.03 | 33.72 | 34.52 | 34.52 | 569,600 |
| 23 Apr 2024 | 32.36 | 34.90 | 32.01 | 34.65 | 34.65 | 995,200 |
| 22 Apr 2024 | 33.34 | 35.14 | 32.59 | 32.89 | 32.89 | 1,420,900 |
| 19 Apr 2024 | 37.08 | 38.98 | 36.99 | 38.03 | 38.03 | 960,700 |
| 18 Apr 2024 | 38.00 | 38.11 | 36.07 | 36.91 | 36.91 | 797,500 |
| 17 Apr 2024 | 35.96 | 37.82 | 35.07 | 36.45 | 36.45 | 1,526,000 |
| 16 Apr 2024 | 35.20 | 35.55 | 32.87 | 34.85 | 34.85 | 1,782,700 |
| 15 Apr 2024 | 38.50 | 38.68 | 34.83 | 36.54 | 36.54 | 1,589,500 |
| 12 Apr 2024 | 42.35 | 44.50 | 36.40 | 37.52 | 37.52 | 3,202,100 |
| 11 Apr 2024 | 38.92 | 40.03 | 36.89 | 39.94 | 39.94 | 1,125,100 |
| 10 Apr 2024 | 36.00 | 38.82 | 34.67 | 37.14 | 37.14 | 1,491,500 |
| 09 Apr 2024 | 39.06 | 40.60 | 38.43 | 39.14 | 39.14 | 1,046,400 |
| 08 Apr 2024 | 38.89 | 39.40 | 36.14 | 37.20 | 37.20 | 843,900 |
| 05 Apr 2024 | 35.05 | 38.38 | 34.56 | 37.90 | 37.90 | 1,403,300 |
| 04 Apr 2024 | 35.77 | 36.36 | 34.35 | 34.54 | 34.54 | 1,044,800 |
| 03 Apr 2024 | 33.04 | 36.14 | 33.04 | 35.61 | 35.61 | 909,300 |
| 02 Apr 2024 | 32.60 | 33.62 | 31.93 | 33.35 | 33.35 | 1,465,700 |
| 01 Apr 2024 | 32.97 | 33.30 | 31.23 | 32.01 | 32.01 | 1,338,400 |
| 28 Mar 2024 | 30.30 | 31.43 | 29.52 | 31.10 | 31.10 | 1,105,200 |
| 27 Mar 2024 | 26.72 | 29.18 | 26.67 | 29.12 | 29.12 | 1,295,700 |
| 26 Mar 2024 | 27.83 | 27.99 | 26.15 | 26.15 | 26.15 | 1,155,300 |
| 25 Mar 2024 | 26.09 | 27.65 | 26.09 | 26.36 | 26.36 | 809,800 |
| 22 Mar 2024 | 26.08 | 26.86 | 25.60 | 25.61 | 25.61 | 591,200 |
| 21 Mar 2024 | 28.48 | 29.14 | 26.61 | 26.98 | 26.98 | 1,961,400 |
| 20 Mar 2024 | 24.30 | 28.29 | 24.06 | 27.54 | 27.54 | 1,687,600 |
| 19 Mar 2024 | 25.76 | 25.76 | 24.39 | 24.53 | 24.53 | 1,148,600 |
| 18 Mar 2024 | 26.75 | 26.96 | 26.15 | 26.33 | 26.33 | 449,700 |
| 15 Mar 2024 | 26.55 | 27.23 | 25.85 | 26.77 | 26.77 | 840,200 |
| 14 Mar 2024 | 26.79 | 27.26 | 26.18 | 26.68 | 26.68 | 886,900 |
| 13 Mar 2024 | 26.59 | 28.33 | 26.33 | 27.81 | 27.81 | 976,500 |
| 12 Mar 2024 | 25.88 | 26.09 | 24.89 | 26.03 | 26.03 | 1,139,900 |
| 11 Mar 2024 | 25.77 | 27.95 | 25.48 | 27.40 | 27.40 | 930,600 |
| 08 Mar 2024 | 26.75 | 27.07 | 25.64 | 26.11 | 26.11 | 1,392,900 |
| 07 Mar 2024 | 25.86 | 26.33 | 25.38 | 26.20 | 26.20 | 1,035,500 |
| 06 Mar 2024 | 24.57 | 25.87 | 24.57 | 24.92 | 24.92 | 1,596,200 |
| 05 Mar 2024 | 24.57 | 24.91 | 23.61 | 23.73 | 23.73 | 2,094,500 |
| 04 Mar 2024 | 21.81 | 23.54 | 21.52 | 23.42 | 23.42 | 2,125,200 |
| 01 Mar 2024 | 19.25 | 20.97 | 18.47 | 20.62 | 20.62 | 2,801,900 |
| 29 Feb 2024 | 18.58 | 19.25 | 18.46 | 18.69 | 18.69 | 2,059,200 |
| 28 Feb 2024 | 17.85 | 17.85 | 17.21 | 17.49 | 17.49 | 1,520,900 |
| 27 Feb 2024 | 18.51 | 18.70 | 18.05 | 18.07 | 18.07 | 952,400 |
| 26 Feb 2024 | 18.77 | 18.90 | 18.05 | 18.52 | 18.52 | 1,313,300 |
| 23 Feb 2024 | 18.63 | 19.59 | 18.01 | 19.47 | 19.47 | 1,809,200 |
| 22 Feb 2024 | 19.45 | 19.45 | 18.22 | 18.43 | 18.43 | 1,451,600 |
| 21 Feb 2024 | 20.09 | 20.09 | 18.89 | 19.75 | 19.75 | 1,159,100 |
| 20 Feb 2024 | 20.52 | 20.65 | 19.77 | 20.37 | 20.37 | 937,200 |
| 16 Feb 2024 | 19.28 | 20.55 | 19.19 | 19.99 | 19.99 | 1,174,000 |
| 15 Feb 2024 | 18.90 | 20.40 | 18.83 | 19.80 | 19.80 | 2,308,800 |
| 14 Feb 2024 | 18.13 | 18.41 | 17.56 | 18.30 | 18.30 | 1,570,500 |
| 13 Feb 2024 | 19.82 | 19.82 | 17.45 | 17.92 | 17.92 | 2,711,000 |
| 12 Feb 2024 | 20.52 | 21.68 | 20.33 | 21.47 | 21.47 | 883,100 |
| 09 Feb 2024 | 21.19 | 21.20 | 20.19 | 20.61 | 20.61 | 997,900 |
| 08 Feb 2024 | 21.45 | 21.80 | 21.18 | 21.45 | 21.45 | 551,000 |
| 07 Feb 2024 | 22.40 | 22.60 | 21.65 | 21.95 | 21.95 | 681,500 |
| 06 Feb 2024 | 21.94 | 22.62 | 21.61 | 22.51 | 22.51 | 746,100 |
| 05 Feb 2024 | 22.09 | 22.37 | 21.29 | 21.65 | 21.65 | 1,072,200 |
| 02 Feb 2024 | 23.94 | 23.94 | 22.51 | 23.33 | 23.33 | 1,520,400 |
| 01 Feb 2024 | 24.19 | 26.24 | 24.10 | 26.02 | 26.02 | 1,245,700 |
| 31 Jan 2024 | 24.22 | 25.50 | 23.10 | 23.25 | 23.25 | 1,374,500 |
| 30 Jan 2024 | 24.96 | 25.15 | 23.40 | 23.95 | 23.95 | 819,500 |
| 29 Jan 2024 | 24.59 | 24.59 | 23.23 | 24.56 | 24.56 | 1,020,300 |
| 26 Jan 2024 | 24.15 | 24.80 | 23.63 | 23.88 | 23.88 | 920,000 |
| 25 Jan 2024 | 24.05 | 24.50 | 23.61 | 24.28 | 24.28 | 704,800 |
| 24 Jan 2024 | 25.53 | 26.30 | 22.87 | 22.91 | 22.91 | 1,506,200 |
| 23 Jan 2024 | 23.29 | 24.39 | 23.03 | 24.31 | 24.31 | 1,147,000 |
| 22 Jan 2024 | 22.30 | 23.23 | 21.97 | 22.84 | 22.84 | 857,200 |
| 19 Jan 2024 | 23.54 | 23.54 | 22.16 | 23.21 | 23.21 | 1,107,200 |
| 18 Jan 2024 | 23.39 | 23.39 | 22.43 | 22.94 | 22.94 | 1,044,800 |
| 17 Jan 2024 | 23.93 | 23.93 | 22.46 | 22.76 | 22.76 | 1,500,600 |
| 16 Jan 2024 | 27.51 | 27.51 | 24.90 | 25.10 | 25.10 | 1,438,200 |
| 12 Jan 2024 | 28.99 | 30.42 | 28.64 | 29.01 | 29.01 | 1,639,500 |
| 11 Jan 2024 | 27.30 | 27.77 | 25.53 | 26.72 | 26.72 | 1,353,900 |
| 10 Jan 2024 | 27.35 | 27.87 | 26.62 | 27.40 | 27.40 | 1,057,500 |
| 09 Jan 2024 | 29.10 | 29.10 | 27.10 | 27.40 | 27.40 | 1,174,800 |
| 08 Jan 2024 | 27.94 | 29.39 | 27.48 | 28.85 | 28.85 | 1,183,400 |
| 05 Jan 2024 | 29.38 | 30.99 | 28.41 | 29.16 | 29.16 | 1,131,700 |
| 04 Jan 2024 | 29.51 | 29.85 | 28.29 | 29.33 | 29.33 | 1,156,100 |
| 03 Jan 2024 | 29.70 | 30.26 | 28.57 | 29.28 | 29.28 | 1,153,300 |
| 02 Jan 2024 | 33.55 | 34.19 | 31.59 | 32.02 | 32.02 | 1,015,200 |
| 29 Dec 2023 | 33.72 | 33.99 | 32.45 | 33.39 | 33.39 | 608,400 |
| 28 Dec 2023 | 36.30 | 36.91 | 34.05 | 34.20 | 34.20 | 881,000 |
| 27 Dec 2023 | 36.66 | 38.00 | 36.38 | 37.09 | 37.09 | 703,300 |
| 26 Dec 2023 | 36.32 | 36.75 | 35.28 | 36.00 | 36.00 | 469,800 |
| 22 Dec 2023 | 37.20 | 38.35 | 35.61 | 35.70 | 35.70 | 1,168,900 |
| 21 Dec 2023 | 34.69 | 35.60 | 34.39 | 34.97 | 34.97 | 790,300 |
| 20 Dec 2023 | 36.00 | 36.17 | 33.00 | 33.12 | 33.12 | 864,400 |
| 19 Dec 2023 | 33.51 | 36.61 | 33.25 | 35.92 | 35.92 | 937,800 |
| 18 Dec 2023 | 32.97 | 33.35 | 32.02 | 32.93 | 32.93 | 643,300 |
| 15 Dec 2023 | 32.63 | 33.65 | 32.10 | 32.39 | 32.39 | 766,300 |
| 14 Dec 2023 | 33.30 | 35.39 | 32.55 | 33.50 | 33.50 | 1,465,300 |
| 13 Dec 2023 | 26.59 | 31.87 | 26.08 | 31.72 | 31.72 | 1,364,900 |
| 12 Dec 2023 | 29.00 | 29.00 | 26.21 | 26.60 | 26.60 | 1,201,400 |
| *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.