Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.92 +9.69 (+0.18%) Dow
38,865.93 +87.83 (+0.23%) Nasdaq
17,845.69 -11.33 (-0.06%) Bitcoin USD
64,813.94 -336.86 (-0.52%) CMC Crypto 200
1,348.87 -40.53 (-2.92%)
Stocksnips AI-Powered Sentiment US ALL Cap ETF (NEWZ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 536 |
| 17 Jun 2024 | 25.93 | 26.18 | 25.93 | 26.18 | 26.18 | 1,800 |
| 14 Jun 2024 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 400 |
| 13 Jun 2024 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 4,000 |
| 12 Jun 2024 | 26.19 | 26.19 | 26.13 | 26.13 | 26.13 | 1,400 |
| 11 Jun 2024 | 25.76 | 25.95 | 25.76 | 25.95 | 25.95 | 3,200 |
| 10 Jun 2024 | 25.80 | 25.93 | 25.80 | 25.92 | 25.92 | 600 |
| 07 Jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
| 06 Jun 2024 | 25.96 | 25.98 | 25.90 | 25.96 | 25.96 | 1,900 |
| 05 Jun 2024 | 25.90 | 25.98 | 25.89 | 25.96 | 25.96 | 5,100 |
| 04 Jun 2024 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | 100 |
| 03 Jun 2024 | 25.94 | 25.94 | 25.64 | 25.76 | 25.76 | 2,000 |
| 31 May 2024 | 25.66 | 25.92 | 25.66 | 25.92 | 25.92 | 32,700 |
| 30 May 2024 | 25.90 | 25.90 | 25.74 | 25.84 | 25.84 | 400 |
| 29 May 2024 | 26.02 | 26.10 | 25.98 | 25.98 | 25.98 | 1,600 |
| 28 May 2024 | 26.34 | 26.34 | 26.06 | 26.16 | 26.16 | 24,900 |
| 24 May 2024 | 26.42 | 26.53 | 26.42 | 26.51 | 26.51 | 4,200 |
| 23 May 2024 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | 48,800 |
| 22 May 2024 | 26.71 | 26.71 | 26.58 | 26.60 | 26.60 | 11,800 |
| 21 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 200 |
| 20 May 2024 | 26.72 | 26.72 | 26.66 | 26.66 | 26.66 | 2,500 |
| 17 May 2024 | 26.68 | 26.70 | 26.64 | 26.70 | 26.70 | 500 |
| 16 May 2024 | 26.61 | 26.68 | 26.61 | 26.67 | 26.67 | 3,100 |
| 15 May 2024 | 26.39 | 26.47 | 26.39 | 26.47 | 26.47 | 300 |
| 14 May 2024 | 26.09 | 26.23 | 26.08 | 26.23 | 26.23 | 5,100 |
| 13 May 2024 | 26.17 | 26.17 | 26.04 | 26.04 | 26.04 | 1,300 |
| 10 May 2024 | 26.17 | 26.17 | 25.96 | 26.01 | 26.01 | 8,600 |
| 09 May 2024 | 25.95 | 26.03 | 25.94 | 25.98 | 25.98 | 79,200 |
| 08 May 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 500 |
| 07 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 06 May 2024 | 25.54 | 25.63 | 25.54 | 25.61 | 25.61 | 1,000 |
| 03 May 2024 | 25.33 | 25.43 | 25.32 | 25.38 | 25.38 | 55,900 |
| 02 May 2024 | 24.88 | 24.98 | 24.83 | 24.98 | 24.98 | 1,600 |
| 01 May 2024 | 24.71 | 24.94 | 24.67 | 24.67 | 24.67 | 1,500 |
| 30 Apr 2024 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | 2,100 |
| 29 Apr 2024 | 25.00 | 25.04 | 24.92 | 24.98 | 24.98 | 5,100 |
| 26 Apr 2024 | 25.02 | 25.03 | 24.86 | 24.89 | 24.89 | 105,900 |
| 25 Apr 2024 | 24.86 | 24.98 | 24.85 | 24.98 | 24.98 | 1,500 |
| 24 Apr 2024 | 25.11 | 25.11 | 24.91 | 25.05 | 25.05 | 1,300 |
| 23 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| 22 Apr 2024 | 24.75 | 24.79 | 24.72 | 24.79 | 24.79 | 1,500 |
| 19 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 18 Apr 2024 | 24.56 | 24.56 | 24.50 | 24.50 | 24.50 | 200 |
| 17 Apr 2024 | 24.49 | 24.49 | 24.35 | 24.41 | 24.41 | 4,300 |
| 16 Apr 2024 | 24.50 | 24.61 | 24.46 | 24.55 | 24.55 | 8,300 |
| 15 Apr 2024 | 24.95 | 24.95 | 24.54 | 24.54 | 24.54 | 1,700 |
| 12 Apr 2024 | 24.95 | 24.95 | 24.68 | 24.71 | 24.71 | 128,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.