Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,293.43 +27.48 (+0.84%) Nikkei
38,384.15 +310.17 (+0.81%) Hang Seng
18,801.59 +263.78 (+1.42%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,808.37 +1,378.93 (+2.24%) CMC Crypto 200
1,349.97 +49.87 (+3.84%)
Humankind US Stock ETF (HKND)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 31.16 | 31.17 | 31.16 | 31.17 | 31.17 | 400 |
| 08 May 2024 | 30.91 | 30.94 | 30.87 | 30.87 | 30.87 | 400 |
| 07 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 100 |
| 06 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 100 |
| 03 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
| 02 May 2024 | 30.17 | 30.31 | 30.14 | 30.31 | 30.31 | 700 |
| 01 May 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 100 |
| 30 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
| 29 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 100 |
| 26 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 100 |
| 25 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 300 |
| 24 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 100 |
| 23 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 200 |
| 22 Apr 2024 | 30.03 | 30.12 | 30.02 | 30.12 | 30.12 | 1,400 |
| 19 Apr 2024 | 29.92 | 30.04 | 29.92 | 30.03 | 30.03 | 400 |
| 18 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 100 |
| 17 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
| 16 Apr 2024 | 29.89 | 29.89 | 29.80 | 29.80 | 29.80 | 300 |
| 15 Apr 2024 | 30.19 | 30.21 | 29.90 | 29.97 | 29.97 | 900 |
| 12 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
| 11 Apr 2024 | 30.53 | 30.68 | 30.53 | 30.68 | 30.68 | 200 |
| 10 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 300 |
| 09 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 200 |
| 08 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 200 |
| 05 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 100 |
| 04 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 100 |
| 03 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
| 02 Apr 2024 | 31.01 | 31.01 | 30.97 | 31.00 | 31.00 | 600 |
| 01 Apr 2024 | 31.47 | 31.47 | 31.31 | 31.31 | 31.31 | 200 |
| 28 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 100 |
| 27 Mar 2024 | 31.20 | 31.37 | 31.20 | 31.37 | 31.37 | 300 |
| 26 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 100 |
| 25 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 200 |
| 22 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
| 21 Mar 2024 | 31.17 | 31.20 | 31.13 | 31.13 | 31.13 | 600 |
| 20 Mar 2024 | 30.85 | 30.98 | 30.82 | 30.98 | 30.98 | 1,100 |
| 19 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 200 |
| 18 Mar 2024 | 30.75 | 30.75 | 30.64 | 30.64 | 30.64 | 800 |
| 15 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 100 |
| 14 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 30.68 | 30.87 | 30.68 | 30.77 | 30.67 | 2,200 |
| 12 Mar 2024 | 30.68 | 30.76 | 30.63 | 30.76 | 30.66 | 1,800 |
| 11 Mar 2024 | 30.39 | 30.61 | 30.39 | 30.61 | 30.51 | 2,000 |
| 08 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.44 | 300 |
| 07 Mar 2024 | 30.35 | 30.50 | 30.35 | 30.50 | 30.40 | 1,800 |
| 06 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.22 | 100 |
| 05 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.08 | 100 |
| 04 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.22 | 100 |
| 01 Mar 2024 | 30.25 | 30.45 | 30.25 | 30.45 | 30.35 | 4,000 |
| 29 Feb 2024 | 30.17 | 30.21 | 30.17 | 30.21 | 30.11 | 300 |
| 28 Feb 2024 | 30.22 | 30.25 | 30.17 | 30.17 | 30.07 | 600 |
| 27 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.15 | 200 |
| 26 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.14 | 400 |
| 23 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.31 | 300 |
| 22 Feb 2024 | 30.14 | 30.29 | 30.14 | 30.29 | 30.19 | 2,100 |
| 21 Feb 2024 | 29.88 | 29.98 | 29.88 | 29.98 | 29.88 | 500 |
| 20 Feb 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.80 | 200 |
| 16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 100 |
| 15 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | 100 |
| 14 Feb 2024 | 29.69 | 29.81 | 29.69 | 29.81 | 29.71 | 200 |
| 13 Feb 2024 | 29.84 | 29.84 | 29.63 | 29.63 | 29.53 | 500 |
| 12 Feb 2024 | 30.05 | 30.10 | 30.05 | 30.06 | 29.96 | 3,900 |
| 09 Feb 2024 | 29.82 | 29.88 | 29.82 | 29.88 | 29.78 | 200 |
| 08 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 100 |
| 07 Feb 2024 | 29.86 | 29.86 | 29.80 | 29.83 | 29.73 | 1,600 |
| 06 Feb 2024 | 29.71 | 29.74 | 29.71 | 29.74 | 29.64 | 200 |
| 05 Feb 2024 | 29.62 | 29.62 | 29.58 | 29.61 | 29.52 | 300 |
| 02 Feb 2024 | 29.73 | 29.81 | 29.73 | 29.81 | 29.71 | 3,300 |
| 01 Feb 2024 | 29.49 | 29.74 | 29.44 | 29.74 | 29.64 | 1,700 |
| 31 Jan 2024 | 29.69 | 29.69 | 29.31 | 29.31 | 29.21 | 200 |
| 30 Jan 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 29.60 | 400 |
| 29 Jan 2024 | 29.55 | 29.68 | 29.55 | 29.68 | 29.58 | 300 |
| 26 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.40 | 300 |
| 25 Jan 2024 | 29.32 | 29.38 | 29.32 | 29.38 | 29.29 | 1,800 |
| 24 Jan 2024 | 29.31 | 29.31 | 29.22 | 29.22 | 29.13 | 100 |
| 23 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.31 | 100 |
| 22 Jan 2024 | 29.28 | 29.28 | 29.26 | 29.27 | 29.18 | 700 |
| 19 Jan 2024 | 29.10 | 29.27 | 29.10 | 29.27 | 29.17 | 1,600 |
| 18 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.05 | 100 |
| 17 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.92 | 100 |
| 16 Jan 2024 | 29.21 | 29.21 | 29.18 | 29.18 | 29.09 | 200 |
| 12 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.26 | 100 |
| 11 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.25 | 100 |
| 10 Jan 2024 | 29.30 | 29.41 | 29.27 | 29.41 | 29.32 | 4,400 |
| 09 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 200 |
| 08 Jan 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 29.37 | 200 |
| 05 Jan 2024 | 29.10 | 29.16 | 29.05 | 29.16 | 29.06 | 1,300 |
| 04 Jan 2024 | 29.28 | 29.28 | 29.16 | 29.16 | 29.07 | 2,900 |
| 03 Jan 2024 | 29.28 | 29.41 | 29.23 | 29.23 | 29.13 | 1,000 |
| 02 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | 100 |
| 29 Dec 2023 | 29.27 | 29.31 | 29.26 | 29.26 | 29.16 | 5,000 |
| 28 Dec 2023 | 29.36 | 29.36 | 29.33 | 29.33 | 29.23 | 300 |
| 27 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.18 | 100 |
| 26 Dec 2023 | 29.10 | 29.22 | 29.09 | 29.22 | 29.13 | 3,100 |
| 22 Dec 2023 | 29.11 | 29.12 | 29.05 | 29.08 | 28.99 | 7,000 |
| 21 Dec 2023 | 28.88 | 28.96 | 28.88 | 28.96 | 28.87 | 100 |
| 20 Dec 2023 | 29.17 | 29.17 | 28.67 | 28.67 | 28.57 | 900 |
| 19 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.00 | 100 |
| 18 Dec 2023 | 28.81 | 28.82 | 28.80 | 28.82 | 28.73 | 600 |
| *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.