Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,488.96 -1,528.62 (-2.43%) CMC Crypto 200
1,268.40 -22.99 (-1.78%)
Themes Global Systemically Important Banks ETF (GSIB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 29.71 | 29.79 | 29.71 | 29.75 | 29.75 | 1,814 |
| 13 May 2024 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | 3,100 |
| 10 May 2024 | 29.55 | 29.55 | 29.49 | 29.52 | 29.52 | 2,600 |
| 09 May 2024 | 29.04 | 29.24 | 29.04 | 29.20 | 29.20 | 1,000 |
| 08 May 2024 | 28.83 | 28.95 | 28.83 | 28.95 | 28.95 | 4,300 |
| 07 May 2024 | 28.93 | 28.96 | 28.81 | 28.81 | 28.81 | 3,900 |
| 06 May 2024 | 28.60 | 28.68 | 28.60 | 28.65 | 28.65 | 3,300 |
| 03 May 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 28.39 | 700 |
| 02 May 2024 | 28.49 | 28.49 | 28.33 | 28.33 | 28.33 | 200 |
| 01 May 2024 | 27.99 | 28.26 | 27.93 | 27.93 | 27.93 | 600 |
| 30 Apr 2024 | 28.09 | 28.09 | 27.93 | 27.93 | 27.93 | 2,400 |
| 29 Apr 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | 800 |
| 26 Apr 2024 | 28.21 | 28.21 | 28.07 | 28.09 | 28.09 | 800 |
| 25 Apr 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 28.13 | 1,100 |
| 24 Apr 2024 | 27.93 | 27.93 | 27.90 | 27.90 | 27.90 | 300 |
| 23 Apr 2024 | 27.84 | 28.03 | 27.84 | 28.00 | 28.00 | 1,500 |
| 22 Apr 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 27.70 | 600 |
| 19 Apr 2024 | 27.26 | 27.29 | 27.26 | 27.29 | 27.29 | 100 |
| 18 Apr 2024 | 26.95 | 27.03 | 26.95 | 27.03 | 27.03 | 200 |
| 17 Apr 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 26.73 | 200 |
| 16 Apr 2024 | 27.03 | 27.03 | 26.55 | 26.55 | 26.55 | 200 |
| 15 Apr 2024 | 27.30 | 27.30 | 26.93 | 26.93 | 26.93 | 300 |
| 12 Apr 2024 | 27.16 | 27.16 | 26.96 | 26.96 | 26.96 | 100 |
| 11 Apr 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 27.30 | 100 |
| 10 Apr 2024 | 27.60 | 27.60 | 27.56 | 27.56 | 27.56 | 100 |
| 09 Apr 2024 | 28.17 | 28.17 | 27.83 | 27.83 | 27.83 | 300 |
| 08 Apr 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 27.92 | 300 |
| 05 Apr 2024 | 27.68 | 27.72 | 27.67 | 27.67 | 27.67 | 200 |
| 04 Apr 2024 | 28.15 | 28.15 | 27.64 | 27.64 | 27.64 | 200 |
| 03 Apr 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 27.76 | 100 |
| 02 Apr 2024 | 27.47 | 27.49 | 27.42 | 27.48 | 27.48 | 400 |
| 01 Apr 2024 | 27.67 | 27.67 | 27.47 | 27.47 | 27.47 | 500 |
| 28 Mar 2024 | 27.81 | 27.81 | 27.59 | 27.64 | 27.64 | 1,700 |
| 27 Mar 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 27.61 | 100 |
| 26 Mar 2024 | 27.65 | 27.65 | 27.42 | 27.42 | 27.42 | 200 |
| 25 Mar 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 27.24 | 100 |
| 22 Mar 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 27.32 | 100 |
| 21 Mar 2024 | 27.33 | 27.40 | 27.33 | 27.40 | 27.40 | 100 |
| 20 Mar 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 27.06 | 1,800 |
| 19 Mar 2024 | 26.79 | 26.79 | 26.74 | 26.74 | 26.74 | 100 |
| 18 Mar 2024 | 26.87 | 26.87 | 26.70 | 26.70 | 26.70 | 1,200 |
| 15 Mar 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 26.72 | 100 |
| 14 Mar 2024 | 26.92 | 26.92 | 26.55 | 26.55 | 26.55 | 200 |
| 13 Mar 2024 | 26.94 | 26.94 | 26.88 | 26.88 | 26.88 | 400 |
| 12 Mar 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 26.87 | 200 |
| 11 Mar 2024 | 26.60 | 26.78 | 26.60 | 26.72 | 26.72 | 300 |
| 08 Mar 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 26.71 | 300 |
| 07 Mar 2024 | 26.60 | 26.60 | 26.49 | 26.57 | 26.57 | 300 |
| 06 Mar 2024 | 26.45 | 26.45 | 26.31 | 26.31 | 26.31 | 2,900 |
| 05 Mar 2024 | 26.14 | 26.19 | 26.14 | 26.14 | 26.14 | 400 |
| 04 Mar 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 100 |
| 01 Mar 2024 | 25.99 | 26.03 | 25.85 | 25.98 | 25.98 | 400 |
| 29 Feb 2024 | 25.93 | 25.93 | 25.76 | 25.80 | 25.80 | 300 |
| 28 Feb 2024 | 25.81 | 25.81 | 25.64 | 25.65 | 25.65 | 1,500 |
| 27 Feb 2024 | 25.78 | 25.83 | 25.78 | 25.78 | 25.78 | 400 |
| 26 Feb 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 25.59 | 2,100 |
| 23 Feb 2024 | 25.76 | 25.80 | 25.75 | 25.75 | 25.75 | 2,000 |
| 22 Feb 2024 | 25.61 | 25.61 | 25.49 | 25.56 | 25.56 | 3,900 |
| 21 Feb 2024 | 25.37 | 25.41 | 25.36 | 25.36 | 25.36 | 1,700 |
| 20 Feb 2024 | 25.25 | 25.33 | 25.20 | 25.29 | 25.29 | 3,200 |
| 16 Feb 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | 1,400 |
| 15 Feb 2024 | 24.65 | 24.92 | 24.65 | 24.88 | 24.88 | 1,600 |
| 14 Feb 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | 900 |
| 13 Feb 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 24.26 | 100 |
| 12 Feb 2024 | 24.58 | 24.73 | 24.58 | 24.73 | 24.73 | 100 |
| 09 Feb 2024 | 24.57 | 24.59 | 24.47 | 24.59 | 24.59 | 300 |
| 08 Feb 2024 | 24.74 | 24.74 | 24.51 | 24.51 | 24.51 | 400 |
| 07 Feb 2024 | 24.77 | 24.87 | 24.74 | 24.81 | 24.81 | 1,600 |
| 06 Feb 2024 | 24.92 | 24.96 | 24.92 | 24.94 | 24.94 | 600 |
| 05 Feb 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | 200 |
| 02 Feb 2024 | 25.05 | 25.09 | 24.95 | 25.09 | 25.09 | 1,300 |
| 01 Feb 2024 | 25.17 | 25.17 | 25.02 | 25.02 | 25.02 | 400 |
| 31 Jan 2024 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | 100 |
| 30 Jan 2024 | 25.25 | 25.38 | 25.25 | 25.33 | 25.33 | 600 |
| 29 Jan 2024 | 25.20 | 25.20 | 25.05 | 25.14 | 25.14 | 200 |
| 26 Jan 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 100 |
| 25 Jan 2024 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | 200 |
| 24 Jan 2024 | 25.16 | 25.22 | 25.05 | 25.05 | 25.05 | 200 |
| 23 Jan 2024 | 24.67 | 24.69 | 24.64 | 24.69 | 24.69 | 200 |
| 22 Jan 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 24.54 | 200 |
| 19 Jan 2024 | 24.40 | 24.59 | 24.37 | 24.59 | 24.59 | 200 |
| 18 Jan 2024 | 24.43 | 24.43 | 24.25 | 24.29 | 24.29 | 1,000 |
| 17 Jan 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 24.20 | 100 |
| 16 Jan 2024 | 24.67 | 24.67 | 24.44 | 24.44 | 24.44 | 200 |
| 12 Jan 2024 | 25.06 | 25.06 | 24.89 | 24.89 | 24.89 | 200 |
| 11 Jan 2024 | 24.82 | 24.91 | 24.82 | 24.91 | 24.91 | 200 |
| 10 Jan 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 25.16 | 1,000 |
| 09 Jan 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | 200 |
| 08 Jan 2024 | 25.42 | 25.58 | 25.42 | 25.58 | 25.58 | 200 |
| 05 Jan 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 600 |
| 04 Jan 2024 | 25.43 | 25.43 | 25.24 | 25.24 | 25.24 | 200 |
| 03 Jan 2024 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 100 |
| 02 Jan 2024 | 25.27 | 25.31 | 25.27 | 25.27 | 25.27 | 200 |
| 29 Dec 2023 | 25.39 | 25.42 | 25.37 | 25.37 | 25.37 | 200 |
| 28 Dec 2023 | 25.43 | 25.43 | 25.34 | 25.34 | 25.34 | 100 |
| 27 Dec 2023 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 300 |
| 26 Dec 2023 | 25.20 | 25.26 | 25.20 | 25.25 | 25.25 | 300 |
| 22 Dec 2023 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 200 |
| 21 Dec 2023 | 24.96 | 24.98 | 24.94 | 24.97 | 24.97 | 500 |
| 20 Dec 2023 | 24.92 | 24.97 | 24.61 | 24.61 | 24.61 | 200 |
| *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.