Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,098.62 -124.05 (-0.19%) CMC Crypto 200
1,322.35 -37.98 (-2.79%)
Kinetics Spin-Off and Corp Rest Instl (LSHUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 20 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 18 Jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 17 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 14 Jun 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 13 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 12 Jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 11 Jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 10 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 07 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 06 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 05 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 04 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 03 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 31 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 30 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 29 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 28 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 24 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 22 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 21 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 17 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 16 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 15 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 14 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 13 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 10 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 09 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 08 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 07 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 06 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 03 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 02 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 01 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 30 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 29 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 25 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 24 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 23 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 22 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 19 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 18 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 17 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 16 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 15 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 11 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 10 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 09 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 08 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 05 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 03 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 02 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 01 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 27 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 26 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 25 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 22 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 21 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 20 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 19 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 18 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 15 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 14 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 11 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 06 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 05 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 04 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 01 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 29 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 28 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 23 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 22 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 21 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 20 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 16 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 15 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 14 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 13 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 09 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 08 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 07 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 06 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 02 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 30 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| *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.