Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,313.24 -1,248.73 (-2.03%) CMC Crypto 200
1,257.74 -26.09 (-2.03%)
Victoryshares Westend U.S. Sector ETF (MODL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37.76 | 37.76 | 37.36 | 37.36 | 37.36 | 15,986 |
| 27 Jun 2024 | 37.56 | 37.59 | 37.45 | 37.54 | 37.54 | 37,400 |
| 26 Jun 2024 | 37.35 | 37.53 | 37.35 | 37.49 | 37.49 | 58,300 |
| 25 Jun 2024 | 37.39 | 37.47 | 37.29 | 37.46 | 37.46 | 19,600 |
| 24 Jun 2024 | 37.36 | 37.52 | 37.24 | 37.24 | 37.24 | 12,900 |
| 21 Jun 2024 | 37.38 | 37.40 | 37.30 | 37.35 | 37.35 | 19,600 |
| 20 Jun 2024 | 37.51 | 37.51 | 37.23 | 37.34 | 37.34 | 26,000 |
| 18 Jun 2024 | 37.38 | 37.42 | 37.32 | 37.42 | 37.42 | 55,900 |
| 17 Jun 2024 | 37.06 | 37.42 | 37.02 | 37.34 | 37.34 | 28,500 |
| 14 Jun 2024 | 37.01 | 37.13 | 36.98 | 37.13 | 37.13 | 15,300 |
| 13 Jun 2024 | 37.12 | 37.13 | 36.96 | 37.09 | 37.09 | 25,800 |
| 12 Jun 2024 | 37.12 | 37.19 | 36.99 | 37.05 | 37.05 | 17,900 |
| 12 Jun 2024 | 0.043 Dividend | |||||
| 11 Jun 2024 | 36.77 | 36.84 | 36.60 | 36.83 | 36.79 | 41,300 |
| 10 Jun 2024 | 36.63 | 36.77 | 36.54 | 36.75 | 36.71 | 35,100 |
| 07 Jun 2024 | 36.62 | 36.80 | 36.60 | 36.64 | 36.60 | 18,300 |
| 06 Jun 2024 | 36.68 | 36.77 | 36.62 | 36.71 | 36.67 | 16,900 |
| 05 Jun 2024 | 36.39 | 36.65 | 36.38 | 36.65 | 36.61 | 19,800 |
| 04 Jun 2024 | 36.15 | 36.34 | 36.10 | 36.29 | 36.25 | 12,600 |
| 03 Jun 2024 | 36.18 | 36.29 | 35.93 | 36.17 | 36.13 | 28,500 |
| 31 May 2024 | 35.86 | 36.04 | 35.55 | 36.04 | 36.00 | 10,100 |
| 30 May 2024 | 35.97 | 35.98 | 35.79 | 35.79 | 35.75 | 32,600 |
| 29 May 2024 | 35.98 | 36.13 | 35.98 | 36.01 | 35.97 | 25,100 |
| 28 May 2024 | 36.31 | 36.38 | 36.11 | 36.24 | 36.20 | 23,900 |
| 24 May 2024 | 36.21 | 36.40 | 36.15 | 36.27 | 36.23 | 21,800 |
| 23 May 2024 | 36.35 | 36.47 | 36.02 | 36.09 | 36.05 | 12,000 |
| 22 May 2024 | 36.46 | 36.52 | 36.30 | 36.37 | 36.33 | 18,400 |
| 21 May 2024 | 36.36 | 36.50 | 36.34 | 36.50 | 36.46 | 32,100 |
| 20 May 2024 | 36.42 | 36.44 | 36.33 | 36.33 | 36.29 | 53,700 |
| 17 May 2024 | 36.26 | 36.32 | 36.22 | 36.31 | 36.27 | 21,000 |
| 16 May 2024 | 36.37 | 36.44 | 36.28 | 36.28 | 36.24 | 21,300 |
| 15 May 2024 | 36.05 | 36.34 | 36.03 | 36.34 | 36.30 | 14,900 |
| 14 May 2024 | 35.69 | 35.87 | 35.65 | 35.87 | 35.83 | 15,400 |
| 13 May 2024 | 35.64 | 35.67 | 35.57 | 35.62 | 35.58 | 11,100 |
| 10 May 2024 | 35.69 | 35.72 | 35.59 | 35.67 | 35.63 | 48,600 |
| 09 May 2024 | 35.42 | 35.61 | 35.42 | 35.59 | 35.55 | 10,000 |
| 09 May 2024 | 0.009 Dividend | |||||
| 08 May 2024 | 35.28 | 35.49 | 35.28 | 35.42 | 35.37 | 212,500 |
| 07 May 2024 | 35.37 | 35.50 | 35.37 | 35.43 | 35.38 | 7,900 |
| 06 May 2024 | 35.10 | 35.38 | 35.10 | 35.35 | 35.30 | 16,600 |
| 03 May 2024 | 34.97 | 35.04 | 34.86 | 35.02 | 34.97 | 6,400 |
| 02 May 2024 | 34.46 | 34.63 | 34.30 | 34.58 | 34.53 | 35,500 |
| 01 May 2024 | 34.25 | 34.78 | 34.25 | 34.33 | 34.28 | 54,800 |
| 30 Apr 2024 | 34.79 | 34.79 | 34.38 | 34.38 | 34.33 | 13,100 |
| 29 Apr 2024 | 34.81 | 34.83 | 34.66 | 34.77 | 34.72 | 10,100 |
| 26 Apr 2024 | 34.63 | 34.82 | 34.63 | 34.76 | 34.71 | 10,600 |
| 25 Apr 2024 | 34.10 | 34.37 | 34.00 | 34.32 | 34.27 | 17,000 |
| 24 Apr 2024 | 34.67 | 34.70 | 34.48 | 34.63 | 34.58 | 18,000 |
| 23 Apr 2024 | 34.34 | 34.63 | 34.34 | 34.58 | 34.53 | 28,200 |
| 22 Apr 2024 | 34.08 | 34.34 | 33.89 | 34.14 | 34.09 | 11,300 |
| 19 Apr 2024 | 34.14 | 34.14 | 33.80 | 33.88 | 33.83 | 10,100 |
| 18 Apr 2024 | 34.22 | 34.42 | 34.11 | 34.12 | 34.07 | 17,200 |
| 17 Apr 2024 | 34.51 | 34.53 | 34.15 | 34.21 | 34.16 | 18,000 |
| 16 Apr 2024 | 34.47 | 34.47 | 34.30 | 34.33 | 34.28 | 14,200 |
| 15 Apr 2024 | 35.06 | 35.08 | 34.36 | 34.39 | 34.34 | 19,900 |
| 12 Apr 2024 | 35.04 | 35.04 | 34.72 | 34.77 | 34.72 | 12,500 |
| 11 Apr 2024 | 35.16 | 35.37 | 34.95 | 35.28 | 35.23 | 18,100 |
| 11 Apr 2024 | 0.027 Dividend | |||||
| 10 Apr 2024 | 35.06 | 35.13 | 34.97 | 35.09 | 35.01 | 24,000 |
| 09 Apr 2024 | 35.45 | 35.45 | 35.10 | 35.37 | 35.29 | 15,200 |
| 08 Apr 2024 | 35.32 | 35.36 | 35.26 | 35.27 | 35.19 | 13,400 |
| 05 Apr 2024 | 35.06 | 35.37 | 35.06 | 35.29 | 35.21 | 8,300 |
| 04 Apr 2024 | 35.62 | 35.66 | 34.98 | 34.98 | 34.90 | 17,400 |
| 03 Apr 2024 | 35.35 | 35.53 | 35.34 | 35.42 | 35.34 | 12,100 |
| 02 Apr 2024 | 35.30 | 35.42 | 35.27 | 35.39 | 35.31 | 20,800 |
| 01 Apr 2024 | 35.80 | 35.84 | 35.60 | 35.73 | 35.65 | 14,600 |
| 28 Mar 2024 | 35.80 | 35.84 | 35.78 | 35.80 | 35.72 | 10,900 |
| 27 Mar 2024 | 35.65 | 35.76 | 35.56 | 35.76 | 35.68 | 31,300 |
| 26 Mar 2024 | 35.65 | 35.70 | 35.45 | 35.45 | 35.37 | 23,200 |
| 25 Mar 2024 | 35.53 | 35.59 | 35.50 | 35.50 | 35.42 | 11,700 |
| 22 Mar 2024 | 35.62 | 35.69 | 35.60 | 35.63 | 35.55 | 16,500 |
| 21 Mar 2024 | 35.76 | 35.78 | 35.60 | 35.60 | 35.52 | 51,500 |
| 20 Mar 2024 | 35.35 | 35.56 | 35.26 | 35.54 | 35.46 | 23,400 |
| 19 Mar 2024 | 35.08 | 35.33 | 35.02 | 35.33 | 35.25 | 13,100 |
| 18 Mar 2024 | 35.23 | 35.29 | 35.14 | 35.14 | 35.06 | 19,400 |
| 15 Mar 2024 | 34.99 | 34.99 | 34.83 | 34.85 | 34.77 | 10,400 |
| 14 Mar 2024 | 35.31 | 35.31 | 35.00 | 35.13 | 35.05 | 13,200 |
| 13 Mar 2024 | 35.30 | 35.33 | 35.23 | 35.23 | 35.15 | 14,800 |
| 12 Mar 2024 | 35.11 | 35.36 | 34.97 | 35.34 | 35.26 | 15,600 |
| 11 Mar 2024 | 34.91 | 35.01 | 34.81 | 34.96 | 34.88 | 35,200 |
| 11 Mar 2024 | 0.038 Dividend | |||||
| 08 Mar 2024 | 35.26 | 35.43 | 35.03 | 35.03 | 34.92 | 22,000 |
| 07 Mar 2024 | 35.06 | 35.31 | 35.06 | 35.23 | 35.11 | 14,300 |
| 06 Mar 2024 | 34.96 | 35.12 | 34.85 | 34.90 | 34.79 | 30,800 |
| 05 Mar 2024 | 34.95 | 34.96 | 34.61 | 34.72 | 34.61 | 12,900 |
| 04 Mar 2024 | 35.08 | 35.18 | 35.05 | 35.09 | 34.98 | 8,500 |
| 01 Mar 2024 | 34.94 | 35.17 | 34.90 | 35.17 | 35.05 | 159,400 |
| 29 Feb 2024 | 34.91 | 34.93 | 34.78 | 34.88 | 34.77 | 20,800 |
| 28 Feb 2024 | 34.76 | 34.83 | 34.71 | 34.72 | 34.61 | 36,700 |
| 27 Feb 2024 | 34.82 | 34.99 | 34.78 | 34.90 | 34.79 | 17,400 |
| 26 Feb 2024 | 35.03 | 35.07 | 34.82 | 34.84 | 34.73 | 19,100 |
| 23 Feb 2024 | 35.12 | 35.16 | 34.99 | 35.09 | 34.98 | 9,800 |
| 22 Feb 2024 | 34.69 | 35.10 | 34.69 | 34.98 | 34.87 | 11,600 |
| 21 Feb 2024 | 34.16 | 34.30 | 34.10 | 34.25 | 34.14 | 5,300 |
| 20 Feb 2024 | 34.33 | 34.38 | 34.18 | 34.25 | 34.14 | 31,900 |
| 16 Feb 2024 | 34.60 | 34.68 | 34.41 | 34.44 | 34.33 | 21,000 |
| 15 Feb 2024 | 34.43 | 34.63 | 34.42 | 34.57 | 34.46 | 26,100 |
| 14 Feb 2024 | 34.87 | 34.87 | 34.13 | 34.39 | 34.28 | 32,500 |
| 13 Feb 2024 | 34.11 | 34.27 | 33.92 | 33.98 | 33.87 | 19,900 |
| 12 Feb 2024 | 34.56 | 34.65 | 34.50 | 34.54 | 34.42 | 11,200 |
| *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.