Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,307.22 -443.07 (-0.69%) CMC Crypto 200
1,364.77 +52.14 (+3.97%)
Janus Henderson Forty I (JCAPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 01 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 30 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 29 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 26 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 25 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 24 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 23 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 22 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 19 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 18 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 17 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 16 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 15 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 12 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 11 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 10 Apr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 09 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 08 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 05 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 04 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 03 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 02 Apr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 01 Apr 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 28 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 27 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 26 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 25 Mar 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 22 Mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 21 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 20 Mar 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 19 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 18 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 15 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 14 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 13 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 12 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 11 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 08 Mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 07 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 06 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 05 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 04 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 01 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 29 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 28 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 27 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 26 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 23 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 22 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 21 Feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 20 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 16 Feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 15 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 14 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 13 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 12 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 08 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 07 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 06 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 05 Feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 02 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 01 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 31 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 30 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 29 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 26 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 25 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 24 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 23 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 22 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 19 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 18 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 17 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 16 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 12 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 11 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 10 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 09 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 08 Jan 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 05 Jan 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 04 Jan 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 03 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 02 Jan 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 29 Dec 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 28 Dec 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 27 Dec 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 26 Dec 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 22 Dec 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 21 Dec 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 20 Dec 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 19 Dec 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 18 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 15 Dec 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 14 Dec 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 13 Dec 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 12 Dec 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| *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.