Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,004.89 -3,310.25 (-5.15%) CMC Crypto 200
1,262.17 -47.55 (-3.63%)
FT Vest NASDAQ-100 Conservative Buffer ETF - April (QCAP)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.11 | 21.14 | 21.11 | 21.12 | 21.12 | 1,000 |
| 20 Jun 2024 | 21.17 | 21.18 | 21.09 | 21.12 | 21.12 | 13,800 |
| 18 Jun 2024 | 21.12 | 21.18 | 21.12 | 21.16 | 21.16 | 1,000 |
| 17 Jun 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 900 |
| 14 Jun 2024 | 21.09 | 21.10 | 21.09 | 21.09 | 21.09 | 2,800 |
| 13 Jun 2024 | 21.10 | 21.10 | 21.08 | 21.08 | 21.08 | 1,200 |
| 12 Jun 2024 | 21.03 | 21.08 | 21.03 | 21.05 | 21.05 | 2,700 |
| 11 Jun 2024 | 20.92 | 20.97 | 20.92 | 20.95 | 20.95 | 42,200 |
| 10 Jun 2024 | 20.89 | 20.93 | 20.89 | 20.91 | 20.91 | 4,100 |
| 07 Jun 2024 | 20.92 | 20.96 | 20.89 | 20.89 | 20.89 | 7,300 |
| 06 Jun 2024 | 20.88 | 20.93 | 20.88 | 20.90 | 20.90 | 1,600 |
| 05 Jun 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 500 |
| 04 Jun 2024 | 20.74 | 20.80 | 20.72 | 20.76 | 20.76 | 6,700 |
| 03 Jun 2024 | 20.70 | 20.74 | 20.70 | 20.74 | 20.74 | 95,300 |
| 31 May 2024 | 20.59 | 20.72 | 20.59 | 20.72 | 20.72 | 3,000 |
| 30 May 2024 | 20.76 | 20.78 | 20.71 | 20.71 | 20.71 | 1,100 |
| 29 May 2024 | 20.72 | 20.81 | 20.72 | 20.76 | 20.76 | 3,200 |
| 28 May 2024 | 20.85 | 20.85 | 20.77 | 20.81 | 20.81 | 8,700 |
| 24 May 2024 | 20.81 | 20.83 | 20.78 | 20.80 | 20.80 | 5,400 |
| 23 May 2024 | 20.76 | 20.83 | 20.71 | 20.73 | 20.73 | 14,900 |
| 22 May 2024 | 20.79 | 20.79 | 20.71 | 20.77 | 20.77 | 76,400 |
| 21 May 2024 | 20.74 | 20.78 | 20.74 | 20.78 | 20.78 | 7,300 |
| 20 May 2024 | 20.75 | 20.77 | 20.72 | 20.72 | 20.72 | 7,300 |
| 17 May 2024 | 20.72 | 20.72 | 20.64 | 20.70 | 20.70 | 9,800 |
| 16 May 2024 | 20.67 | 20.73 | 20.65 | 20.65 | 20.65 | 20,000 |
| 15 May 2024 | 20.64 | 20.71 | 20.64 | 20.69 | 20.69 | 9,300 |
| 14 May 2024 | 20.57 | 20.61 | 20.52 | 20.61 | 20.61 | 67,100 |
| 13 May 2024 | 20.56 | 20.56 | 20.51 | 20.52 | 20.52 | 14,800 |
| 10 May 2024 | 20.55 | 20.55 | 20.48 | 20.51 | 20.51 | 82,400 |
| 09 May 2024 | 20.47 | 20.52 | 20.44 | 20.49 | 20.49 | 73,000 |
| 08 May 2024 | 20.44 | 20.50 | 20.43 | 20.46 | 20.46 | 69,200 |
| 07 May 2024 | 20.49 | 20.50 | 20.44 | 20.46 | 20.46 | 34,400 |
| 06 May 2024 | 20.43 | 20.49 | 20.42 | 20.48 | 20.48 | 55,000 |
| 03 May 2024 | 20.33 | 20.39 | 20.33 | 20.35 | 20.35 | 30,600 |
| 02 May 2024 | 20.12 | 20.23 | 20.10 | 20.22 | 20.22 | 186,800 |
| 01 May 2024 | 20.14 | 20.27 | 20.08 | 20.12 | 20.12 | 62,000 |
| 30 Apr 2024 | 20.27 | 20.28 | 20.17 | 20.17 | 20.17 | 81,700 |
| 29 Apr 2024 | 20.31 | 20.32 | 20.25 | 20.31 | 20.31 | 89,600 |
| 26 Apr 2024 | 20.20 | 20.30 | 20.20 | 20.28 | 20.28 | 48,700 |
| 25 Apr 2024 | 20.03 | 20.15 | 20.03 | 20.14 | 20.14 | 72,900 |
| 24 Apr 2024 | 20.21 | 20.24 | 20.13 | 20.18 | 20.18 | 65,000 |
| 23 Apr 2024 | 20.08 | 20.19 | 20.08 | 20.17 | 20.17 | 108,300 |
| 22 Apr 2024 | 19.97 | 20.10 | 19.92 | 20.05 | 20.05 | 236,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.