Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,272.78 -27.26 (-0.83%) Nikkei
38,421.29 -413.81 (-1.07%) Hang Seng
18,533.07 +53.70 (+0.29%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,771.12 -998.97 (-1.57%) CMC Crypto 200
1,299.28 -65.84 (-4.82%)
MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs (OILD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.39 | 14.43 | 14.20 | 14.41 | 14.41 | 45,100 |
| 06 May 2024 | 14.41 | 14.52 | 13.99 | 14.38 | 14.38 | 148,500 |
| 03 May 2024 | 14.77 | 15.29 | 14.62 | 14.74 | 14.74 | 121,000 |
| 02 May 2024 | 14.78 | 14.99 | 14.50 | 14.79 | 14.79 | 75,000 |
| 01 May 2024 | 14.48 | 15.34 | 14.41 | 15.03 | 15.03 | 105,200 |
| 30 Apr 2024 | 13.45 | 14.41 | 13.34 | 14.40 | 14.40 | 111,400 |
| 29 Apr 2024 | 13.45 | 13.46 | 13.08 | 13.14 | 13.14 | 67,900 |
| 26 Apr 2024 | 13.48 | 13.80 | 13.31 | 13.40 | 13.40 | 143,200 |
| 25 Apr 2024 | 13.29 | 13.71 | 13.03 | 13.12 | 13.12 | 95,800 |
| 24 Apr 2024 | 13.60 | 13.76 | 13.34 | 13.41 | 13.41 | 22,700 |
| 23 Apr 2024 | 13.82 | 14.01 | 13.41 | 13.43 | 13.43 | 18,100 |
| 22 Apr 2024 | 14.02 | 14.40 | 13.36 | 13.65 | 13.65 | 64,000 |
| 19 Apr 2024 | 14.34 | 14.37 | 13.65 | 13.94 | 13.94 | 58,300 |
| 18 Apr 2024 | 14.08 | 14.51 | 14.01 | 14.35 | 14.35 | 63,700 |
| 17 Apr 2024 | 14.10 | 14.50 | 13.78 | 14.22 | 14.22 | 45,500 |
| 16 Apr 2024 | 13.77 | 14.43 | 13.68 | 14.09 | 14.09 | 77,400 |
| 15 Apr 2024 | 13.13 | 13.75 | 12.95 | 13.72 | 13.72 | 88,000 |
| 12 Apr 2024 | 12.43 | 13.45 | 12.19 | 13.31 | 13.31 | 132,700 |
| 11 Apr 2024 | 12.57 | 13.19 | 12.51 | 12.69 | 12.69 | 55,100 |
| 10 Apr 2024 | 12.94 | 13.01 | 12.57 | 12.60 | 12.60 | 39,300 |
| 09 Apr 2024 | 12.62 | 13.03 | 12.56 | 12.80 | 12.80 | 24,400 |
| 08 Apr 2024 | 12.57 | 12.86 | 12.43 | 12.79 | 12.79 | 47,500 |
| 05 Apr 2024 | 12.87 | 13.03 | 12.41 | 12.54 | 12.54 | 58,100 |
| 04 Apr 2024 | 12.89 | 13.05 | 12.74 | 12.98 | 12.98 | 33,100 |
| 03 Apr 2024 | 13.13 | 13.15 | 12.85 | 12.88 | 12.88 | 63,300 |
| 02 Apr 2024 | 13.55 | 13.76 | 13.20 | 13.26 | 13.26 | 45,100 |
| 01 Apr 2024 | 13.96 | 14.30 | 13.62 | 13.73 | 13.73 | 100,000 |
| 28 Mar 2024 | 14.30 | 14.44 | 13.96 | 14.06 | 14.06 | 120,400 |
| 27 Mar 2024 | 14.96 | 15.06 | 14.49 | 14.49 | 14.49 | 44,900 |
| 26 Mar 2024 | 14.49 | 14.96 | 14.42 | 14.94 | 14.94 | 91,300 |
| 25 Mar 2024 | 14.75 | 14.75 | 14.28 | 14.61 | 14.61 | 86,600 |
| 22 Mar 2024 | 14.86 | 15.06 | 14.74 | 14.97 | 14.97 | 81,800 |
| 21 Mar 2024 | 15.06 | 15.13 | 14.77 | 14.86 | 14.86 | 90,700 |
| 20 Mar 2024 | 15.31 | 15.31 | 14.93 | 15.05 | 15.05 | 107,200 |
| 19 Mar 2024 | 15.55 | 15.56 | 15.00 | 15.05 | 15.05 | 113,600 |
| 18 Mar 2024 | 15.48 | 15.90 | 15.40 | 15.57 | 15.57 | 66,200 |
| 15 Mar 2024 | 15.99 | 15.99 | 15.38 | 15.68 | 15.68 | 73,100 |
| 14 Mar 2024 | 16.16 | 16.30 | 15.84 | 15.84 | 15.84 | 71,300 |
| 13 Mar 2024 | 16.72 | 16.74 | 16.10 | 16.35 | 16.35 | 47,100 |
| 12 Mar 2024 | 17.07 | 17.40 | 16.98 | 17.08 | 17.08 | 16,800 |
| 11 Mar 2024 | 17.74 | 18.00 | 17.10 | 17.10 | 17.10 | 56,000 |
| 08 Mar 2024 | 17.86 | 17.90 | 17.58 | 17.58 | 17.58 | 59,600 |
| 07 Mar 2024 | 18.20 | 18.20 | 17.46 | 17.75 | 17.75 | 65,400 |
| 06 Mar 2024 | 17.90 | 18.32 | 17.65 | 18.23 | 18.23 | 105,200 |
| 05 Mar 2024 | 18.85 | 18.85 | 18.02 | 18.35 | 18.35 | 81,300 |
| 04 Mar 2024 | 18.16 | 18.74 | 18.16 | 18.74 | 18.74 | 76,700 |
| 01 Mar 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 18.14 | 60,100 |
| 29 Feb 2024 | 19.00 | 19.13 | 18.63 | 18.80 | 18.80 | 40,500 |
| 28 Feb 2024 | 19.05 | 19.33 | 18.51 | 19.15 | 19.15 | 23,600 |
| 27 Feb 2024 | 18.68 | 19.23 | 18.58 | 18.97 | 18.97 | 36,000 |
| 26 Feb 2024 | 18.84 | 19.25 | 18.37 | 18.74 | 18.74 | 35,500 |
| 23 Feb 2024 | 19.10 | 19.43 | 18.73 | 18.85 | 18.85 | 36,300 |
| 22 Feb 2024 | 18.98 | 19.27 | 18.37 | 18.61 | 18.61 | 51,800 |
| 21 Feb 2024 | 19.61 | 19.61 | 18.64 | 18.64 | 18.64 | 86,300 |
| 20 Feb 2024 | 19.26 | 19.96 | 19.26 | 19.87 | 19.87 | 89,300 |
| 16 Feb 2024 | 19.19 | 19.52 | 18.90 | 19.31 | 19.31 | 38,000 |
| 15 Feb 2024 | 21.10 | 21.10 | 19.16 | 19.34 | 19.34 | 69,900 |
| 14 Feb 2024 | 20.82 | 21.47 | 20.43 | 21.10 | 21.10 | 61,400 |
| 13 Feb 2024 | 20.38 | 21.37 | 20.27 | 20.99 | 20.99 | 45,000 |
| 12 Feb 2024 | 20.98 | 20.98 | 20.23 | 20.42 | 20.42 | 67,400 |
| 09 Feb 2024 | 20.25 | 21.23 | 19.97 | 21.15 | 21.15 | 50,400 |
| 08 Feb 2024 | 20.84 | 20.84 | 20.18 | 20.26 | 20.26 | 51,600 |
| 07 Feb 2024 | 20.71 | 21.39 | 20.58 | 20.91 | 20.91 | 35,500 |
| 06 Feb 2024 | 21.16 | 21.23 | 20.38 | 20.98 | 20.98 | 66,600 |
| 05 Feb 2024 | 21.31 | 21.87 | 20.91 | 21.19 | 21.19 | 66,000 |
| 02 Feb 2024 | 20.71 | 21.47 | 20.57 | 21.03 | 21.03 | 97,000 |
| 01 Feb 2024 | 20.67 | 21.56 | 20.35 | 21.06 | 21.06 | 91,200 |
| 31 Jan 2024 | 19.79 | 20.98 | 19.75 | 20.96 | 20.96 | 80,200 |
| 30 Jan 2024 | 21.23 | 21.23 | 19.79 | 19.80 | 19.80 | 59,200 |
| 29 Jan 2024 | 20.37 | 20.96 | 20.27 | 20.40 | 20.40 | 131,900 |
| 26 Jan 2024 | 20.84 | 21.23 | 20.26 | 20.28 | 20.28 | 90,100 |
| 25 Jan 2024 | 21.59 | 22.02 | 20.69 | 20.69 | 20.69 | 92,400 |
| 24 Jan 2024 | 22.65 | 22.93 | 22.03 | 22.05 | 22.05 | 110,700 |
| 23 Jan 2024 | 23.35 | 23.35 | 22.46 | 22.99 | 22.99 | 58,200 |
| 22 Jan 2024 | 23.47 | 24.00 | 23.02 | 23.21 | 23.21 | 69,900 |
| 19 Jan 2024 | 23.54 | 23.95 | 23.42 | 23.43 | 23.43 | 58,100 |
| 18 Jan 2024 | 23.52 | 24.44 | 23.47 | 23.65 | 23.65 | 56,900 |
| 17 Jan 2024 | 23.53 | 23.79 | 22.85 | 23.50 | 23.50 | 77,600 |
| 16 Jan 2024 | 21.51 | 22.95 | 21.45 | 22.91 | 22.91 | 107,500 |
| 12 Jan 2024 | 21.00 | 21.76 | 20.86 | 21.36 | 21.36 | 101,300 |
| 11 Jan 2024 | 21.95 | 22.37 | 21.85 | 22.23 | 22.23 | 90,700 |
| 10 Jan 2024 | 21.61 | 22.56 | 21.61 | 22.29 | 22.29 | 119,700 |
| 09 Jan 2024 | 20.58 | 21.81 | 20.58 | 21.62 | 21.62 | 89,800 |
| 08 Jan 2024 | 21.03 | 21.78 | 20.63 | 20.63 | 20.63 | 120,400 |
| 05 Jan 2024 | 19.52 | 20.29 | 19.52 | 19.98 | 19.98 | 58,400 |
| 04 Jan 2024 | 18.71 | 20.08 | 18.44 | 20.01 | 20.01 | 54,700 |
| 03 Jan 2024 | 19.94 | 20.21 | 18.84 | 19.02 | 19.02 | 65,300 |
| 02 Jan 2024 | 20.04 | 20.08 | 19.40 | 19.91 | 19.91 | 75,500 |
| 29 Dec 2023 | 20.21 | 20.66 | 20.09 | 20.49 | 20.49 | 121,200 |
| 28 Dec 2023 | 19.79 | 20.35 | 19.55 | 20.35 | 20.35 | 39,000 |
| 27 Dec 2023 | 19.29 | 19.63 | 19.03 | 19.50 | 19.50 | 60,800 |
| 26 Dec 2023 | 19.25 | 19.40 | 18.88 | 19.15 | 19.15 | 119,600 |
| 22 Dec 2023 | 19.37 | 19.80 | 19.18 | 19.72 | 19.72 | 145,100 |
| 21 Dec 2023 | 19.96 | 20.41 | 19.80 | 19.83 | 19.83 | 56,700 |
| 20 Dec 2023 | 19.40 | 20.15 | 19.02 | 20.13 | 20.13 | 52,100 |
| 19 Dec 2023 | 20.19 | 20.19 | 19.52 | 19.54 | 19.54 | 35,000 |
| 18 Dec 2023 | 19.86 | 20.25 | 19.34 | 20.25 | 20.25 | 63,500 |
| 15 Dec 2023 | 20.90 | 21.17 | 20.72 | 20.80 | 20.80 | 45,500 |
| 14 Dec 2023 | 21.75 | 21.75 | 20.46 | 20.47 | 20.47 | 28,800 |
| 13 Dec 2023 | 23.49 | 23.81 | 22.51 | 22.51 | 22.51 | 75,200 |
| *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.