Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,819.51 +851.20 (+1.35%) CMC Crypto 200
1,343.61 -52.92 (-3.79%)
SoFi Be Your Own Boss ETF (GIGE)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 04 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 01 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 28 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 27 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 23 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 21 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 20 Feb 2024 | 19.53 | 19.53 | 19.15 | 19.19 | 19.19 | 1,696 |
| 16 Feb 2024 | 19.74 | 20.02 | 19.70 | 19.82 | 19.82 | 9,919 |
| 15 Feb 2024 | 19.68 | 19.89 | 19.65 | 19.89 | 19.89 | 6,556 |
| 14 Feb 2024 | 19.18 | 19.60 | 19.18 | 19.60 | 19.60 | 10,276 |
| 13 Feb 2024 | 18.80 | 19.10 | 18.78 | 18.78 | 18.78 | 1,331 |
| 12 Feb 2024 | 19.49 | 19.80 | 19.38 | 19.58 | 19.58 | 15,597 |
| 09 Feb 2024 | 19.51 | 19.70 | 19.31 | 19.70 | 19.70 | 2,151 |
| 08 Feb 2024 | 19.38 | 19.45 | 19.05 | 19.42 | 19.42 | 1,166 |
| 07 Feb 2024 | 18.64 | 18.94 | 18.63 | 18.81 | 18.81 | 31,887 |
| 06 Feb 2024 | 18.66 | 18.81 | 18.66 | 18.81 | 18.81 | 1,612 |
| 05 Feb 2024 | 18.73 | 18.73 | 18.46 | 18.50 | 18.50 | 1,172 |
| 02 Feb 2024 | 18.46 | 18.83 | 18.46 | 18.80 | 18.80 | 3,108 |
| 01 Feb 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 18.48 | 3,553 |
| 31 Jan 2024 | 18.45 | 18.45 | 18.26 | 18.26 | 18.26 | 618 |
| 30 Jan 2024 | 18.86 | 18.86 | 18.67 | 18.67 | 18.67 | 430 |
| 29 Jan 2024 | 18.59 | 19.00 | 18.59 | 19.00 | 19.00 | 2,101 |
| 26 Jan 2024 | 18.62 | 18.62 | 18.59 | 18.59 | 18.59 | 805 |
| 25 Jan 2024 | 18.66 | 18.66 | 18.49 | 18.51 | 18.51 | 1,277 |
| 24 Jan 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | 3,251 |
| 23 Jan 2024 | 18.58 | 18.62 | 18.55 | 18.62 | 18.62 | 1,434 |
| 22 Jan 2024 | 18.48 | 18.53 | 18.41 | 18.41 | 18.41 | 985 |
| 19 Jan 2024 | 17.93 | 18.19 | 17.85 | 18.19 | 18.19 | 1,949 |
| 18 Jan 2024 | 18.09 | 18.09 | 17.88 | 17.92 | 17.92 | 897 |
| 17 Jan 2024 | 17.82 | 17.94 | 17.81 | 17.89 | 17.89 | 2,792 |
| 16 Jan 2024 | 18.10 | 18.11 | 18.08 | 18.08 | 18.08 | 718 |
| 12 Jan 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | 1,961 |
| 11 Jan 2024 | 18.61 | 18.66 | 18.50 | 18.50 | 18.50 | 748 |
| 10 Jan 2024 | 18.43 | 18.54 | 18.43 | 18.50 | 18.50 | 2,269 |
| 09 Jan 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 18.44 | 581 |
| 08 Jan 2024 | 18.15 | 18.62 | 18.15 | 18.62 | 18.62 | 2,267 |
| 05 Jan 2024 | 18.03 | 18.19 | 18.03 | 18.11 | 18.11 | 1,687 |
| 04 Jan 2024 | 17.94 | 18.15 | 17.94 | 18.09 | 18.09 | 2,421 |
| 03 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 493 |
| 02 Jan 2024 | 18.88 | 19.00 | 18.39 | 18.39 | 18.39 | 3,090 |
| 29 Dec 2023 | 19.64 | 19.64 | 19.10 | 19.14 | 19.14 | 1,369 |
| 28 Dec 2023 | 19.44 | 19.44 | 19.42 | 19.42 | 19.42 | 5,458 |
| 27 Dec 2023 | 19.24 | 19.37 | 19.24 | 19.34 | 19.34 | 1,323 |
| 26 Dec 2023 | 19.09 | 19.25 | 19.09 | 19.25 | 19.25 | 1,396 |
| 22 Dec 2023 | 18.99 | 19.07 | 18.99 | 19.04 | 19.04 | 1,464 |
| 22 Dec 2023 | 0.001431 Dividend | |||||
| 21 Dec 2023 | 19.04 | 19.16 | 18.97 | 19.16 | 19.16 | 2,414 |
| 20 Dec 2023 | 19.19 | 19.32 | 18.75 | 18.75 | 18.75 | 5,983 |
| 19 Dec 2023 | 19.00 | 19.23 | 19.00 | 19.23 | 19.22 | 2,730 |
| 18 Dec 2023 | 18.66 | 18.91 | 18.66 | 18.89 | 18.89 | 1,611 |
| 15 Dec 2023 | 18.96 | 18.96 | 18.77 | 18.84 | 18.84 | 3,061 |
| 14 Dec 2023 | 18.63 | 18.97 | 18.63 | 18.90 | 18.90 | 1,859 |
| 13 Dec 2023 | 18.24 | 18.53 | 18.23 | 18.53 | 18.53 | 1,687 |
| 12 Dec 2023 | 18.05 | 18.13 | 18.00 | 18.13 | 18.13 | 1,008 |
| 11 Dec 2023 | 17.93 | 18.08 | 17.93 | 18.08 | 18.08 | 1,154 |
| 08 Dec 2023 | 18.02 | 18.04 | 17.95 | 18.04 | 18.03 | 2,001 |
| 07 Dec 2023 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 515 |
| 06 Dec 2023 | 17.95 | 18.05 | 17.78 | 17.78 | 17.77 | 2,091 |
| 05 Dec 2023 | 17.75 | 17.98 | 17.75 | 17.88 | 17.87 | 2,024 |
| 04 Dec 2023 | 17.92 | 18.08 | 17.91 | 18.04 | 18.04 | 1,922 |
| *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.