Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,750.88 +1,421.66 (+2.18%) CMC Crypto 200
1,363.58 -10.27 (-0.75%)
NEOS ETF Trust Kurv Yield Premi (NFLP)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 12:57PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 31.05 | 31.10 | 31.04 | 31.05 | 31.05 | 1,732 |
| 16 May 2024 | 30.96 | 30.99 | 30.85 | 30.86 | 30.86 | 1,200 |
| 15 May 2024 | 30.92 | 30.92 | 30.85 | 30.85 | 30.85 | 1,200 |
| 14 May 2024 | 30.80 | 30.84 | 30.73 | 30.84 | 30.84 | 1,300 |
| 13 May 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 3,500 |
| 10 May 2024 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | 500 |
| 09 May 2024 | 30.77 | 30.80 | 30.69 | 30.73 | 30.73 | 1,300 |
| 08 May 2024 | 30.79 | 30.80 | 30.67 | 30.67 | 30.67 | 1,300 |
| 07 May 2024 | 30.60 | 30.60 | 30.48 | 30.58 | 30.58 | 2,700 |
| 06 May 2024 | 30.28 | 30.37 | 30.24 | 30.37 | 30.37 | 1,600 |
| 03 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
| 02 May 2024 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | 200 |
| 01 May 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 200 |
| 30 Apr 2024 | 29.16 | 29.16 | 28.86 | 28.89 | 28.89 | 300 |
| 29 Apr 2024 | 29.19 | 29.30 | 29.19 | 29.28 | 29.28 | 2,600 |
| 26 Apr 2024 | 29.08 | 29.41 | 29.08 | 29.39 | 29.39 | 6,400 |
| 25 Apr 2024 | 28.90 | 29.70 | 28.90 | 29.64 | 29.64 | 7,100 |
| 24 Apr 2024 | 29.24 | 29.24 | 29.09 | 29.11 | 29.11 | 2,700 |
| 24 Apr 2024 | 0.43 Dividend | |||||
| 23 Apr 2024 | 30.12 | 30.70 | 30.10 | 30.66 | 30.23 | 10,900 |
| 22 Apr 2024 | 28.93 | 29.54 | 28.93 | 29.49 | 29.08 | 6,600 |
| 19 Apr 2024 | 29.83 | 30.13 | 29.45 | 29.50 | 29.09 | 28,000 |
| 18 Apr 2024 | 31.68 | 32.05 | 31.58 | 31.75 | 31.30 | 7,100 |
| 17 Apr 2024 | 31.80 | 31.84 | 31.72 | 31.84 | 31.39 | 600 |
| 16 Apr 2024 | 32.02 | 32.02 | 31.97 | 31.97 | 31.52 | 300 |
| 15 Apr 2024 | 32.26 | 32.26 | 31.49 | 31.59 | 31.15 | 3,200 |
| 12 Apr 2024 | 32.22 | 32.22 | 32.11 | 32.11 | 31.66 | 1,200 |
| 11 Apr 2024 | 32.00 | 32.45 | 31.97 | 32.36 | 31.90 | 2,400 |
| 10 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.52 | 100 |
| 09 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.49 | 400 |
| 08 Apr 2024 | 32.33 | 32.33 | 32.27 | 32.27 | 31.82 | 800 |
| 05 Apr 2024 | 32.42 | 32.52 | 32.42 | 32.50 | 32.05 | 1,500 |
| 04 Apr 2024 | 32.51 | 32.51 | 31.81 | 31.81 | 31.36 | 300 |
| 03 Apr 2024 | 32.11 | 32.26 | 32.11 | 32.26 | 31.81 | 800 |
| 02 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.33 | 200 |
| 01 Apr 2024 | 31.72 | 31.79 | 31.53 | 31.79 | 31.34 | 500 |
| 28 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | 100 |
| 27 Mar 2024 | 32.23 | 32.23 | 31.71 | 31.71 | 31.27 | 200 |
| 26 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.81 | 200 |
| 25 Mar 2024 | 32.15 | 32.24 | 32.15 | 32.20 | 31.75 | 700 |
| 22 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.73 | 300 |
| 21 Mar 2024 | 32.14 | 32.14 | 32.01 | 32.01 | 31.56 | 300 |
| 20 Mar 2024 | 32.16 | 32.16 | 32.14 | 32.14 | 31.69 | 500 |
| 20 Mar 2024 | 0.471 Dividend | |||||
| 19 Mar 2024 | 32.18 | 32.34 | 32.18 | 32.34 | 31.43 | 400 |
| 18 Mar 2024 | 31.99 | 32.23 | 31.96 | 32.23 | 31.32 | 2,100 |
| 15 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 30.87 | 100 |
| 14 Mar 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 31.22 | 400 |
| 13 Mar 2024 | 32.06 | 32.06 | 32.00 | 32.00 | 31.09 | 200 |
| 12 Mar 2024 | 31.86 | 32.09 | 31.86 | 32.09 | 31.18 | 100 |
| 11 Mar 2024 | 31.90 | 31.90 | 31.69 | 31.69 | 30.79 | 2,000 |
| 08 Mar 2024 | 32.01 | 32.01 | 31.85 | 31.85 | 30.95 | 1,000 |
| 07 Mar 2024 | 31.93 | 32.02 | 31.93 | 31.96 | 31.05 | 400 |
| 06 Mar 2024 | 31.52 | 31.56 | 31.51 | 31.56 | 30.67 | 400 |
| 05 Mar 2024 | 31.50 | 31.54 | 31.50 | 31.54 | 30.65 | 200 |
| 04 Mar 2024 | 32.35 | 32.35 | 32.19 | 32.19 | 31.27 | 600 |
| 01 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.40 | 100 |
| 29 Feb 2024 | 31.54 | 31.73 | 31.54 | 31.73 | 30.83 | 300 |
| 28 Feb 2024 | 31.43 | 31.49 | 31.40 | 31.49 | 30.59 | 300 |
| 27 Feb 2024 | 31.33 | 31.61 | 31.33 | 31.61 | 30.71 | 300 |
| 26 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.30 | 400 |
| 23 Feb 2024 | 31.08 | 31.08 | 31.01 | 31.01 | 30.13 | 500 |
| 22 Feb 2024 | 31.11 | 31.13 | 31.10 | 31.13 | 30.25 | 600 |
| 21 Feb 2024 | 30.41 | 30.53 | 30.41 | 30.53 | 29.66 | 700 |
| 21 Feb 2024 | 0.336 Dividend | |||||
| 20 Feb 2024 | 30.95 | 30.95 | 30.77 | 30.90 | 29.70 | 1,000 |
| 16 Feb 2024 | 31.39 | 31.39 | 31.22 | 31.22 | 30.01 | 400 |
| 15 Feb 2024 | 31.11 | 31.47 | 31.07 | 31.47 | 30.25 | 300 |
| 14 Feb 2024 | 30.77 | 31.01 | 30.77 | 31.01 | 29.80 | 200 |
| 13 Feb 2024 | 30.15 | 30.15 | 30.03 | 30.03 | 28.86 | 200 |
| 12 Feb 2024 | 30.32 | 30.32 | 30.14 | 30.14 | 28.97 | 700 |
| 09 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.12 | 300 |
| 08 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.98 | 100 |
| 07 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.02 | 100 |
| 06 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.91 | 100 |
| 05 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.13 | 100 |
| 02 Feb 2024 | 30.42 | 30.45 | 30.38 | 30.42 | 29.24 | 600 |
| 01 Feb 2024 | 30.54 | 30.54 | 30.50 | 30.50 | 29.31 | 200 |
| 31 Jan 2024 | 30.33 | 30.40 | 30.33 | 30.40 | 29.22 | 900 |
| 30 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.15 | 100 |
| 29 Jan 2024 | 30.46 | 30.46 | 30.37 | 30.44 | 29.25 | 800 |
| 26 Jan 2024 | 30.17 | 30.37 | 30.17 | 30.31 | 29.13 | 700 |
| 25 Jan 2024 | 30.08 | 30.18 | 29.95 | 30.18 | 29.00 | 1,000 |
| 24 Jan 2024 | 29.41 | 30.00 | 29.38 | 29.79 | 28.63 | 6,200 |
| 24 Jan 2024 | 0.43 Dividend | |||||
| 23 Jan 2024 | 27.77 | 27.86 | 27.68 | 27.78 | 26.28 | 1,900 |
| 22 Jan 2024 | 27.62 | 27.66 | 27.58 | 27.58 | 26.10 | 4,000 |
| 19 Jan 2024 | 27.30 | 27.47 | 27.24 | 27.47 | 25.99 | 1,900 |
| 18 Jan 2024 | 27.43 | 27.56 | 27.42 | 27.56 | 26.07 | 500 |
| 17 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 25.88 | 200 |
| 16 Jan 2024 | 27.72 | 27.72 | 27.34 | 27.34 | 25.87 | 500 |
| 12 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 26.31 | 300 |
| 11 Jan 2024 | 27.99 | 27.99 | 27.80 | 27.80 | 26.30 | 400 |
| 10 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.74 | 100 |
| 09 Jan 2024 | 27.46 | 27.46 | 27.36 | 27.36 | 25.89 | 200 |
| 08 Jan 2024 | 27.44 | 27.49 | 27.44 | 27.49 | 26.01 | 700 |
| 05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.54 | 200 |
| 04 Jan 2024 | 27.19 | 27.19 | 27.00 | 27.00 | 25.55 | 200 |
| 03 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.35 | 200 |
| 02 Jan 2024 | 26.79 | 26.79 | 26.69 | 26.69 | 25.25 | 1,300 |
| *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.