Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,912.56 +178.10 (+0.29%) CMC Crypto 200
1,261.41 -96.60 (-7.11%)
Vest 2 Year Interest Rate Hedge ETF (HYKE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 09 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| 08 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 07 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| 06 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 03 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 100 |
| 02 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 01 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
| 30 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 29 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 26 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 25 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 24 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 23 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 22 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 19 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 18 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
| 17 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 16 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 15 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
| 12 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 11 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 10 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 09 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
| 08 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 100 |
| 05 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 04 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 03 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 100 |
| 02 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
| 01 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 28 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 28 Mar 2024 | 0.178 Dividend | |||||
| 27 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.81 | 100 |
| 26 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.81 | 100 |
| 25 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.74 | 100 |
| 22 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.63 | - |
| 21 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.65 | - |
| 20 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.60 | 100 |
| 19 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.71 | 100 |
| 18 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.72 | 100 |
| 15 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.69 | 100 |
| 14 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.58 | - |
| 13 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.38 | 100 |
| 12 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - |
| 11 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.01 | - |
| 08 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.84 | - |
| 07 Mar 2024 | 27.09 | 27.09 | 27.07 | 27.07 | 26.90 | 100 |
| 06 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.99 | - |
| 05 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.95 | - |
| 04 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.10 | 100 |
| 01 Mar 2024 | 27.22 | 27.22 | 27.08 | 27.08 | 26.91 | 100 |
| 29 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.09 | - |
| 28 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.08 | - |
| 27 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.18 | - |
| 26 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.13 | - |
| 23 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.98 | - |
| 22 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.01 | - |
| 21 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.93 | - |
| 20 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | - |
| 16 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | - |
| 15 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.59 | - |
| 14 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.61 | - |
| 13 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.89 | - |
| 12 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.12 | - |
| 09 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.12 | 100 |
| 08 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 07 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - |
| 06 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.74 | - |
| 05 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | - |
| 02 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | - |
| 01 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.67 | - |
| 31 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | - |
| 30 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.40 | 100 |
| 29 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | - |
| 26 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.36 | 100 |
| 25 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | 100 |
| 24 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | - |
| 23 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.32 | - |
| 22 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | 100 |
| 19 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | 100 |
| 18 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.11 | - |
| 17 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.08 | - |
| 16 Jan 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 24.51 | 24,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.