Singapore markets closed

Rational Dynamic Brands A (HSUAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.86+0.09 (+0.26%)
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.8634.8634.8634.8634.86-
16 May 202434.7734.7734.7734.7734.77-
15 May 202435.1135.1135.1135.1135.11-
14 May 202434.6234.6234.6234.6234.62-
13 May 202434.3734.3734.3734.3734.37-
10 May 202434.6734.6734.6734.6734.67-
09 May 202434.7134.7134.7134.7134.71-
08 May 202434.4234.4234.4234.4234.42-
07 May 202434.5634.5634.5634.5634.56-
06 May 202434.4234.4234.4234.4234.42-
03 May 202433.7533.7533.7533.7533.75-
02 May 202433.3733.3733.3733.3733.37-
01 May 202432.8332.8332.8332.8332.83-
30 Apr 202432.6132.6132.6132.6132.61-
29 Apr 202433.2033.2033.2033.2033.20-
26 Apr 202433.3933.3933.3933.3933.39-
25 Apr 202432.7832.7832.7832.7832.78-
24 Apr 202433.1833.1833.1833.1833.18-
23 Apr 202433.4933.4933.4933.4933.49-
22 Apr 202432.8532.8532.8532.8532.85-
19 Apr 202432.5632.5632.5632.5632.56-
18 Apr 202433.1733.1733.1733.1733.17-
17 Apr 202433.5233.5233.5233.5233.52-
16 Apr 202433.8233.8233.8233.8233.82-
15 Apr 202433.8033.8033.8033.8033.80-
12 Apr 202434.4134.4134.4134.4134.41-
11 Apr 202435.0535.0535.0535.0535.05-
10 Apr 202434.7434.7434.7434.7434.74-
09 Apr 202434.9834.9834.9834.9834.98-
08 Apr 202435.0335.0335.0335.0335.03-
05 Apr 202435.1335.1335.1335.1335.13-
04 Apr 202434.4434.4434.4434.4434.44-
03 Apr 202434.8634.8634.8634.8634.86-
02 Apr 202434.7234.7234.7234.7234.72-
01 Apr 202434.9734.9734.9734.9734.97-
28 Mar 202435.0635.0635.0635.0635.06-
27 Mar 202435.1335.1335.1335.1335.13-
26 Mar 202435.0935.0935.0935.0935.09-
25 Mar 202435.1935.1935.1935.1935.19-
22 Mar 202435.3235.3235.3235.3235.32-
21 Mar 202435.6935.6935.6935.6935.69-
20 Mar 202435.3835.3835.3835.3835.38-
19 Mar 202434.8134.8134.8134.8134.81-
18 Mar 202434.6334.6334.6334.6334.63-
15 Mar 202434.4934.4934.4934.4934.49-
14 Mar 202434.9334.9334.9334.9334.93-
13 Mar 202434.8434.8434.8434.8434.84-
12 Mar 202434.7334.7334.7334.7334.73-
11 Mar 202434.2434.2434.2434.2434.24-
08 Mar 202434.4534.4534.4534.4534.45-
07 Mar 202434.7034.7034.7034.7034.70-
06 Mar 202434.2834.2834.2834.2834.28-
05 Mar 202434.2734.2734.2734.2734.27-
04 Mar 202434.8834.8834.8834.8834.88-
01 Mar 202435.0435.0435.0435.0435.04-
29 Feb 202434.8534.8534.8534.8534.85-
28 Feb 202434.5334.5334.5334.5334.53-
27 Feb 202434.5734.5734.5734.5734.57-
26 Feb 202434.4534.4534.4534.4534.45-
23 Feb 202434.5934.5934.5934.5934.59-
22 Feb 202434.6934.6934.6934.6934.69-
21 Feb 202433.8833.8833.8833.8833.88-
20 Feb 202433.9033.9033.9033.9033.90-
16 Feb 202434.3634.3634.3634.3634.36-
15 Feb 202434.6134.6134.6134.6134.61-
14 Feb 202434.3134.3134.3134.3134.31-
13 Feb 202433.7033.7033.7033.7033.70-
12 Feb 202434.1534.1534.1534.1534.15-
09 Feb 202434.2334.2334.2334.2334.23-
08 Feb 202434.1534.1534.1534.1534.15-
07 Feb 202433.9833.9833.9833.9833.98-
06 Feb 202433.6633.6633.6633.6633.66-
05 Feb 202433.6033.6033.6033.6033.60-
02 Feb 202433.6033.6033.6033.6033.60-
01 Feb 202432.8432.8432.8432.8432.84-
31 Jan 202432.3232.3232.3232.3232.32-
30 Jan 202432.9632.9632.9632.9632.96-
29 Jan 202433.0633.0633.0633.0633.06-
26 Jan 202432.7332.7332.7332.7332.73-
25 Jan 202432.4632.4632.4632.4632.46-
24 Jan 202432.1732.1732.1732.1732.17-
23 Jan 202432.0432.0432.0432.0432.04-
22 Jan 202431.9631.9631.9631.9631.96-
19 Jan 202432.0732.0732.0732.0732.07-
18 Jan 202431.6831.6831.6831.6831.68-
17 Jan 202431.2631.2631.2631.2631.26-
16 Jan 202431.3731.3731.3731.3731.37-
12 Jan 202431.5031.5031.5031.5031.50-
11 Jan 202431.4831.4831.4831.4831.48-
10 Jan 202431.3831.3831.3831.3831.38-
09 Jan 202431.1331.1331.1331.1331.13-
08 Jan 202431.0331.0331.0331.0331.03-
05 Jan 202430.5630.5630.5630.5630.56-
04 Jan 202430.5230.5230.5230.5230.52-
03 Jan 202430.6130.6130.6130.6130.61-
02 Jan 202430.9730.9730.9730.9730.97-
29 Dec 202331.4931.4931.4931.4931.49-
28 Dec 202331.6731.6731.6731.6731.67-
27 Dec 202331.6131.6131.6131.6131.61-
26 Dec 202331.4631.4631.4631.4631.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...