Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,007.94 -63.69 (-1.26%) Dow
37,845.36 -615.56 (-1.60%) Nasdaq
15,438.45 -274.30 (-1.75%) Bitcoin USD
63,802.01 -865.30 (-1.34%) CMC Crypto 200
1,378.18 -4.39 (-0.32%)
Altegris/AACA Opportunistic Real Estt I (RAAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 22 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 19 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 18 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 17 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 16 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 15 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 12 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 11 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 10 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 09 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 04 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 02 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 01 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 27 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 26 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 25 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 22 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 21 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 18 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 15 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 13 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 12 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 11 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 07 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 06 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 05 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 04 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 29 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 28 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 27 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 23 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 22 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 21 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 20 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 16 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 14 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 13 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 09 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 06 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 05 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 31 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 30 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 29 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 26 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 25 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 24 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 23 Jan 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 22 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 19 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 18 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 17 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 16 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 12 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 11 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 10 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 09 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 08 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 05 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 04 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 03 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 02 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 29 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 28 Dec 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 27 Dec 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 Dec 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 22 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 21 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 20 Dec 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 19 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 18 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 15 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 14 Dec 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 13 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 11 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 07 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 05 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 04 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 01 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| *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.