Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,288.43 +0.68 (+0.02%) Nikkei
38,051.52 +423.04 (+1.12%) Hang Seng
17,623.22 +338.68 (+1.96%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,226.05 +77.59 (+0.12%) CMC Crypto 200
1,384.75 +2.18 (+0.16%)
The Meet Kevin Pricing Power ETF (PP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.83 | 25.37 | 24.83 | 25.32 | 25.32 | 64,200 |
| 24 Apr 2024 | 25.38 | 25.49 | 25.11 | 25.19 | 25.19 | 22,900 |
| 23 Apr 2024 | 25.02 | 25.30 | 25.02 | 25.25 | 25.25 | 6,700 |
| 22 Apr 2024 | 24.84 | 25.03 | 24.72 | 24.92 | 24.92 | 17,600 |
| 19 Apr 2024 | 25.18 | 25.24 | 24.50 | 24.71 | 24.71 | 159,500 |
| 18 Apr 2024 | 25.42 | 25.56 | 25.23 | 25.35 | 25.35 | 6,500 |
| 17 Apr 2024 | 25.85 | 25.85 | 25.44 | 25.49 | 25.49 | 15,900 |
| 16 Apr 2024 | 25.75 | 25.89 | 25.72 | 25.87 | 25.87 | 11,200 |
| 15 Apr 2024 | 26.28 | 26.38 | 25.85 | 25.85 | 25.85 | 22,100 |
| 12 Apr 2024 | 26.37 | 26.47 | 26.14 | 26.25 | 26.25 | 14,500 |
| 11 Apr 2024 | 26.40 | 26.70 | 26.29 | 26.70 | 26.70 | 4,700 |
| 10 Apr 2024 | 26.23 | 26.41 | 26.22 | 26.33 | 26.33 | 5,200 |
| 09 Apr 2024 | 26.52 | 26.52 | 26.30 | 26.52 | 26.52 | 5,000 |
| 08 Apr 2024 | 26.53 | 26.59 | 26.40 | 26.46 | 26.46 | 10,100 |
| 05 Apr 2024 | 26.33 | 26.56 | 26.33 | 26.47 | 26.47 | 4,300 |
| 04 Apr 2024 | 26.92 | 26.92 | 26.26 | 26.26 | 26.26 | 6,800 |
| 03 Apr 2024 | 26.62 | 26.78 | 26.62 | 26.67 | 26.67 | 7,600 |
| 02 Apr 2024 | 26.84 | 26.84 | 26.61 | 26.82 | 26.82 | 7,900 |
| 01 Apr 2024 | 27.04 | 27.27 | 27.02 | 27.06 | 27.06 | 18,300 |
| 28 Mar 2024 | 26.99 | 27.17 | 26.98 | 27.12 | 27.12 | 11,500 |
| 27 Mar 2024 | 26.98 | 27.05 | 26.77 | 26.95 | 26.95 | 42,200 |
| 26 Mar 2024 | 27.07 | 27.07 | 26.90 | 26.90 | 26.90 | 3,100 |
| 25 Mar 2024 | 26.83 | 27.11 | 26.83 | 27.00 | 27.00 | 14,500 |
| 22 Mar 2024 | 26.80 | 27.02 | 26.80 | 26.97 | 26.97 | 6,700 |
| 21 Mar 2024 | 27.09 | 27.09 | 26.89 | 26.89 | 26.89 | 10,100 |
| 20 Mar 2024 | 26.45 | 26.72 | 26.38 | 26.71 | 26.71 | 11,800 |
| 19 Mar 2024 | 26.26 | 26.49 | 26.09 | 26.42 | 26.42 | 11,800 |
| 18 Mar 2024 | 26.62 | 26.72 | 26.38 | 26.42 | 26.42 | 9,000 |
| 15 Mar 2024 | 26.32 | 26.55 | 26.24 | 26.35 | 26.35 | 29,000 |
| 14 Mar 2024 | 26.85 | 26.85 | 26.39 | 26.50 | 26.50 | 37,600 |
| 13 Mar 2024 | 27.04 | 27.04 | 26.72 | 26.76 | 26.76 | 11,200 |
| 12 Mar 2024 | 26.89 | 27.31 | 26.85 | 27.31 | 27.31 | 8,700 |
| 11 Mar 2024 | 27.26 | 27.57 | 27.19 | 27.19 | 27.19 | 12,100 |
| 08 Mar 2024 | 28.38 | 28.55 | 27.40 | 27.51 | 27.51 | 19,900 |
| 07 Mar 2024 | 27.45 | 28.14 | 27.45 | 28.01 | 28.01 | 31,200 |
| 06 Mar 2024 | 27.36 | 27.46 | 27.04 | 27.39 | 27.39 | 9,400 |
| 05 Mar 2024 | 27.09 | 27.17 | 26.80 | 26.97 | 26.97 | 43,200 |
| 04 Mar 2024 | 27.69 | 27.71 | 27.35 | 27.38 | 27.38 | 16,000 |
| 01 Mar 2024 | 27.17 | 27.83 | 27.17 | 27.80 | 27.80 | 13,900 |
| 29 Feb 2024 | 26.99 | 27.28 | 26.99 | 27.28 | 27.28 | 17,200 |
| 28 Feb 2024 | 26.97 | 26.97 | 26.60 | 26.74 | 26.74 | 6,700 |
| 27 Feb 2024 | 27.00 | 27.00 | 26.76 | 26.89 | 26.89 | 15,000 |
| 26 Feb 2024 | 26.44 | 26.77 | 26.44 | 26.70 | 26.70 | 18,200 |
| 23 Feb 2024 | 26.84 | 26.99 | 26.39 | 26.41 | 26.41 | 9,900 |
| 22 Feb 2024 | 26.62 | 26.91 | 26.59 | 26.81 | 26.81 | 15,000 |
| 21 Feb 2024 | 25.98 | 26.08 | 25.82 | 26.06 | 26.06 | 39,500 |
| 20 Feb 2024 | 26.67 | 26.76 | 25.94 | 26.30 | 26.30 | 27,800 |
| 16 Feb 2024 | 26.98 | 27.47 | 26.98 | 27.03 | 27.03 | 29,600 |
| 15 Feb 2024 | 26.87 | 27.16 | 26.87 | 27.15 | 27.15 | 11,500 |
| 14 Feb 2024 | 26.28 | 26.69 | 26.20 | 26.69 | 26.69 | 7,900 |
| 13 Feb 2024 | 25.69 | 26.08 | 25.54 | 25.89 | 25.89 | 9,900 |
| 12 Feb 2024 | 26.35 | 26.90 | 26.35 | 26.56 | 26.56 | 25,100 |
| 09 Feb 2024 | 25.18 | 26.45 | 25.18 | 26.34 | 26.34 | 15,600 |
| 08 Feb 2024 | 25.92 | 26.09 | 25.80 | 25.93 | 25.93 | 8,600 |
| 07 Feb 2024 | 25.10 | 25.95 | 25.10 | 25.92 | 25.92 | 16,900 |
| 06 Feb 2024 | 24.77 | 24.99 | 24.72 | 24.99 | 24.99 | 4,000 |
| 05 Feb 2024 | 24.73 | 24.73 | 24.11 | 24.62 | 24.62 | 25,700 |
| 02 Feb 2024 | 24.48 | 24.82 | 24.29 | 24.80 | 24.80 | 7,200 |
| 01 Feb 2024 | 24.30 | 24.68 | 24.15 | 24.60 | 24.60 | 12,000 |
| 31 Jan 2024 | 24.42 | 24.99 | 23.95 | 23.95 | 23.95 | 10,400 |
| 30 Jan 2024 | 25.13 | 25.24 | 24.72 | 24.80 | 24.80 | 3,700 |
| 29 Jan 2024 | 24.61 | 25.03 | 24.48 | 25.03 | 25.03 | 12,700 |
| 26 Jan 2024 | 24.67 | 24.76 | 24.46 | 24.50 | 24.50 | 8,200 |
| 25 Jan 2024 | 25.25 | 25.25 | 24.60 | 24.73 | 24.73 | 21,000 |
| 24 Jan 2024 | 25.74 | 25.80 | 25.39 | 25.44 | 25.44 | 40,000 |
| 23 Jan 2024 | 25.18 | 25.31 | 25.04 | 25.30 | 25.30 | 9,800 |
| 22 Jan 2024 | 25.00 | 25.53 | 24.88 | 25.04 | 25.04 | 11,100 |
| 19 Jan 2024 | 24.55 | 24.95 | 24.50 | 24.89 | 24.89 | 8,600 |
| 18 Jan 2024 | 24.65 | 24.65 | 24.27 | 24.50 | 24.50 | 4,200 |
| 17 Jan 2024 | 24.09 | 24.23 | 23.79 | 24.23 | 24.23 | 7,500 |
| 16 Jan 2024 | 24.22 | 24.57 | 24.02 | 24.42 | 24.42 | 8,600 |
| 12 Jan 2024 | 24.57 | 24.82 | 24.11 | 24.36 | 24.36 | 7,300 |
| 11 Jan 2024 | 24.96 | 25.00 | 24.57 | 24.79 | 24.79 | 8,700 |
| 10 Jan 2024 | 25.01 | 25.17 | 24.75 | 25.04 | 25.04 | 8,500 |
| 09 Jan 2024 | 24.95 | 25.12 | 24.80 | 24.98 | 24.98 | 10,900 |
| 08 Jan 2024 | 24.73 | 25.18 | 24.73 | 25.17 | 25.17 | 17,300 |
| 05 Jan 2024 | 24.40 | 24.74 | 24.40 | 24.47 | 24.47 | 5,200 |
| 04 Jan 2024 | 24.51 | 24.59 | 24.45 | 24.45 | 24.45 | 5,900 |
| 03 Jan 2024 | 25.00 | 25.00 | 24.53 | 24.62 | 24.62 | 14,200 |
| 02 Jan 2024 | 25.88 | 25.88 | 25.30 | 25.57 | 25.57 | 12,700 |
| 29 Dec 2023 | 26.54 | 26.54 | 25.95 | 26.12 | 26.12 | 18,600 |
| 28 Dec 2023 | 26.66 | 26.70 | 26.41 | 26.41 | 26.41 | 7,400 |
| 27 Dec 2023 | 26.70 | 26.75 | 26.55 | 26.68 | 26.68 | 18,200 |
| 26 Dec 2023 | 26.04 | 26.59 | 26.04 | 26.51 | 26.51 | 7,800 |
| 22 Dec 2023 | 26.20 | 26.40 | 25.99 | 26.05 | 26.05 | 5,400 |
| 22 Dec 2023 | 0.006 Dividend | |||||
| 21 Dec 2023 | 25.89 | 26.16 | 25.85 | 26.15 | 26.15 | 5,900 |
| 20 Dec 2023 | 26.38 | 26.44 | 25.51 | 25.55 | 25.54 | 14,800 |
| 19 Dec 2023 | 25.75 | 26.38 | 25.75 | 26.34 | 26.33 | 10,800 |
| 18 Dec 2023 | 25.80 | 25.95 | 25.66 | 25.74 | 25.74 | 17,700 |
| 15 Dec 2023 | 25.80 | 25.92 | 25.68 | 25.79 | 25.79 | 10,500 |
| 14 Dec 2023 | 25.50 | 25.80 | 25.21 | 25.67 | 25.66 | 57,300 |
| 13 Dec 2023 | 23.84 | 24.79 | 23.84 | 24.74 | 24.74 | 13,200 |
| 12 Dec 2023 | 24.10 | 24.10 | 23.88 | 24.08 | 24.08 | 14,700 |
| 11 Dec 2023 | 24.12 | 24.22 | 23.99 | 24.21 | 24.20 | 36,400 |
| 08 Dec 2023 | 23.98 | 24.20 | 23.91 | 24.14 | 24.13 | 6,700 |
| 07 Dec 2023 | 23.79 | 24.00 | 23.68 | 24.00 | 23.99 | 13,000 |
| 06 Dec 2023 | 23.88 | 24.04 | 23.64 | 23.64 | 23.63 | 5,800 |
| 05 Dec 2023 | 23.50 | 23.99 | 23.50 | 23.75 | 23.75 | 4,700 |
| 04 Dec 2023 | 23.58 | 23.94 | 23.55 | 23.64 | 23.63 | 12,300 |
| *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.