Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,266.06 +1.53 (+0.05%) Nikkei
38,299.48 +97.11 (+0.25%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,510.43 -1,115.30 (-1.78%) CMC Crypto 200
1,310.81 +16.13 (+1.25%)
Roundhill Daily Inverse Magnificent Seven ETF (MAGQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 351 |
| 07 May 2024 | 23.42 | 23.56 | 23.42 | 23.56 | 23.56 | 666 |
| 06 May 2024 | 23.61 | 23.61 | 23.46 | 23.46 | 23.46 | 419 |
| 03 May 2024 | 23.81 | 23.92 | 23.77 | 23.77 | 23.77 | 734 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 24.63 | 24.67 | 24.55 | 24.67 | 24.67 | 370 |
| 30 Apr 2024 | 24.09 | 24.62 | 24.09 | 24.62 | 24.62 | 532 |
| 29 Apr 2024 | 24.05 | 24.08 | 23.98 | 24.01 | 24.01 | 2,707 |
| 26 Apr 2024 | 24.52 | 24.52 | 24.32 | 24.45 | 24.45 | 771 |
| 25 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 172 |
| 24 Apr 2024 | 24.62 | 24.90 | 24.62 | 24.90 | 24.90 | 2,745 |
| 23 Apr 2024 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 512 |
| 22 Apr 2024 | 25.74 | 26.07 | 25.65 | 25.72 | 25.72 | 3,382 |
| 19 Apr 2024 | 25.48 | 25.97 | 25.33 | 25.83 | 25.83 | 4,599 |
| 18 Apr 2024 | 25.07 | 25.07 | 24.70 | 25.02 | 25.02 | 621 |
| 17 Apr 2024 | 24.40 | 24.83 | 24.40 | 24.83 | 24.83 | 1,015 |
| 16 Apr 2024 | 24.65 | 24.65 | 24.55 | 24.58 | 24.58 | 1,445 |
| 15 Apr 2024 | 23.98 | 24.41 | 23.98 | 24.41 | 24.41 | 1,335 |
| 12 Apr 2024 | 23.86 | 23.99 | 23.83 | 23.86 | 23.86 | 4,072 |
| 11 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 7 |
| 10 Apr 2024 | 24.26 | 24.26 | 24.09 | 24.09 | 24.09 | 290 |
| 09 Apr 2024 | 24.03 | 24.03 | 23.97 | 23.97 | 23.97 | 101 |
| 08 Apr 2024 | 24.01 | 24.04 | 24.01 | 24.02 | 24.02 | 727 |
| 05 Apr 2024 | 24.17 | 24.19 | 24.04 | 24.09 | 24.09 | 4,897 |
| 04 Apr 2024 | 24.13 | 24.37 | 24.13 | 24.37 | 24.37 | 612 |
| 03 Apr 2024 | 24.42 | 24.42 | 24.11 | 24.17 | 24.17 | 1,105 |
| 02 Apr 2024 | 24.57 | 24.57 | 24.27 | 24.27 | 24.27 | 909 |
| 01 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 26 |
| 28 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 113 |
| 27 Mar 2024 | 24.09 | 24.19 | 23.91 | 24.03 | 24.03 | 39,795 |
| 26 Mar 2024 | 23.67 | 23.97 | 23.67 | 23.97 | 23.97 | 1,955 |
| 25 Mar 2024 | 23.92 | 23.95 | 23.66 | 23.78 | 23.78 | 2,312 |
| 22 Mar 2024 | 23.64 | 23.69 | 23.64 | 23.69 | 23.69 | 115 |
| 21 Mar 2024 | 23.87 | 23.96 | 23.87 | 23.96 | 23.96 | 429 |
| 20 Mar 2024 | 24.32 | 24.32 | 23.93 | 23.93 | 23.93 | 763 |
| 19 Mar 2024 | 24.34 | 24.34 | 24.25 | 24.34 | 24.34 | 577 |
| 18 Mar 2024 | 24.37 | 24.44 | 24.36 | 24.37 | 24.37 | 1,673 |
| 15 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 60 |
| 14 Mar 2024 | 24.59 | 24.59 | 24.53 | 24.53 | 24.53 | 266 |
| 13 Mar 2024 | 24.29 | 24.43 | 24.29 | 24.43 | 24.43 | 350 |
| 12 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 112 |
| 11 Mar 2024 | 24.71 | 24.96 | 24.71 | 24.96 | 24.96 | 903 |
| 08 Mar 2024 | 24.22 | 24.64 | 24.21 | 24.64 | 24.64 | 534 |
| 07 Mar 2024 | 24.37 | 24.37 | 24.31 | 24.31 | 24.31 | 352 |
| 06 Mar 2024 | 24.79 | 24.86 | 24.73 | 24.86 | 24.86 | 1,118 |
| 05 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 103 |
| 04 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 338 |
| 01 Mar 2024 | 24.56 | 24.56 | 24.39 | 24.39 | 24.39 | 206 |
| 29 Feb 2024 | 24.83 | 24.93 | 24.66 | 24.66 | 24.66 | 1,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.