Singapore markets close in 3 hours 29 minutes
Straits Times Index
3,307.79 +7.79 (+0.24%) Nikkei
38,645.58 +12.56 (+0.03%) Hang Seng
17,998.09 -337.23 (-1.84%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,542.68 -792.81 (-1.21%) CMC Crypto 200
1,351.85 -30.82 (-2.23%)
Huber Select Large Cap Value Instl (HULEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 18 Jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 17 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 Jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 12 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 11 Jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 10 Jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 07 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 06 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 05 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 04 Jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 03 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 31 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 28 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 24 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 23 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 22 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 21 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 20 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 17 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 16 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 15 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 14 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 13 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 10 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 09 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 07 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 06 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 03 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 02 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 01 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 30 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 29 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 26 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 25 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 24 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 23 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 22 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 19 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 18 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 17 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 16 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 15 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 12 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 11 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 08 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 05 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 04 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 03 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 02 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 01 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 28 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 27 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 26 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 25 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 22 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 21 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 20 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 19 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 18 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 15 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 14 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 13 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 12 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 11 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 08 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 07 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 06 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 05 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 04 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 29 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 27 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 26 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 23 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 21 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 20 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 16 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 15 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 14 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 13 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 12 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 09 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 08 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 07 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 06 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 05 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 02 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 31 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 30 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 29 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| *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.