Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,271.56 -658.19 (-0.98%) CMC Crypto 200
1,353.24 -20.60 (-1.50%)
Quantified Market Leaders Advisor (QMLAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 15 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 13 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 10 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 09 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 08 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 07 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 06 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 03 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 02 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 01 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 30 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 29 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 26 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 19 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 18 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 17 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 12 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 11 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 10 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 09 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 03 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 02 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 01 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 27 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 26 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 25 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 22 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 21 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 20 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 18 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 15 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 13 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 11 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 06 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 05 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 29 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 28 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 27 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 23 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 21 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 20 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 15 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 14 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 13 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 12 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 09 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 07 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 06 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 05 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 01 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 31 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 30 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 29 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 26 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 25 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 24 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 23 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 22 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 19 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 18 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 17 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 12 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 11 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 10 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 09 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 08 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 05 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 04 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 03 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 02 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 29 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 28 Dec 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 27 Dec 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 26 Dec 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| *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.