Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,144.57 +573.31 (+1.00%) CMC Crypto 200
1,251.57 -19.17 (-1.51%)
Natixis Sustainable Future 2055 N (NSFLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 30 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 29 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 26 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 24 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 23 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 22 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 18 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 17 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 16 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 11 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 10 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 09 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 08 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 08 Apr 2024 | 0.006 Dividend | |||||
| 08 Apr 2024 | 0.16 Capital gain | |||||
| 05 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - |
| 04 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| 03 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.42 | - |
| 02 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.40 | - |
| 01 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.49 | - |
| 28 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.54 | - |
| 27 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | - |
| 26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | - |
| 25 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.44 | - |
| 22 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | - |
| 21 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | - |
| 20 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.46 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - |
| 18 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.29 | - |
| 15 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.26 | - |
| 14 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| 13 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - |
| 12 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - |
| 11 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.29 | - |
| 08 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| 07 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | - |
| 06 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| 05 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.15 | - |
| 04 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.23 | - |
| 01 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| 29 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.15 | - |
| 28 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.10 | - |
| 27 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.13 | - |
| 26 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.10 | - |
| 23 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.10 | - |
| 22 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.10 | - |
| 21 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.93 | - |
| 20 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.92 | - |
| 16 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | - |
| 15 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.01 | - |
| 14 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.88 | - |
| 13 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | - |
| 12 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.95 | - |
| 09 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.91 | - |
| 08 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.86 | - |
| 07 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.80 | - |
| 06 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | - |
| 05 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.69 | - |
| 02 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.76 | - |
| 01 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.75 | - |
| 31 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.62 | - |
| 30 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.75 | - |
| 29 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.76 | - |
| 26 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.68 | - |
| 25 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.65 | - |
| 24 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.59 | - |
| 23 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.57 | - |
| 22 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.56 | - |
| 19 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | - |
| 18 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | - |
| 17 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.34 | - |
| 16 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.42 | - |
| 12 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 11 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | - |
| 10 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| 09 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | - |
| 08 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 05 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 04 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.38 | - |
| 03 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 02 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 29 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.60 | - |
| 28 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
| 27 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
| 27 Dec 2023 | 0.137 Dividend | |||||
| 27 Dec 2023 | 0.218 Capital gain | |||||
| 26 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 11.60 | - |
| 22 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.54 | - |
| 21 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.53 | - |
| 20 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.40 | - |
| 19 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.54 | - |
| 18 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.45 | - |
| 15 Dec 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.43 | - |
| 14 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.46 | - |
| 13 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.33 | - |
| *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.