Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,013.99 -4.40 (-0.09%) Dow
37,904.15 +0.86 (+0.00%) Nasdaq
15,614.73 +9.25 (+0.06%) Bitcoin USD
58,589.29 +1,213.60 (+2.12%) CMC Crypto 200
1,258.49 -12.26 (-0.96%)
BTIC on E-mini Russell 1000 Val (RVT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 30 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Apr 2024 | 7.70 | 7.90 | 7.65 | 7.65 | 7.65 | - |
| 26 Apr 2024 | 8.00 | 8.10 | 7.80 | 7.85 | 7.85 | 60 |
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
| 24 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 23 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Apr 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 18 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 20 |
| 17 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 16 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 15 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 11 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 10 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 09 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 Apr 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | - |
| 04 Apr 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 60 |
| 03 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 20 |
| 02 Apr 2024 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
| 01 Apr 2024 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 40 |
| 28 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 20 |
| 27 Mar 2024 | 16.00 | 16.85 | 16.00 | 16.85 | 16.85 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 20 |
| 25 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 21 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 18 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 14 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 13 Mar 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - |
| 12 Mar 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - |
| 11 Mar 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| 08 Mar 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| 07 Mar 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - |
| 06 Mar 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
| 05 Mar 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 04 Mar 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 01 Mar 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 29 Feb 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - |
| 28 Feb 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 27 Feb 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 26 Feb 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - |
| 23 Feb 2024 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - |
| 22 Feb 2024 | 2.65 | 2.80 | 2.65 | 2.80 | 2.80 | 70 |
| 21 Feb 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 20 |
| 20 Feb 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 16 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 15 Feb 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 14 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 13 Feb 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 12 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 09 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 08 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 Feb 2024 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - |
| 06 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1 |
| 05 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 02 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 01 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 31 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 29 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 26 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 19 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 17 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 16 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 11 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 28 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 27 Dec 2023 | 13.90 | 14.65 | 10.35 | 10.35 | 10.35 | - |
| 26 Dec 2023 | 13.05 | 13.20 | 12.95 | 13.20 | 13.20 | 80 |
| 22 Dec 2023 | 13.25 | 13.25 | 12.35 | 12.35 | 12.35 | 40 |
| 21 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 20 |
| 20 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 19 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 14 Dec 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 13 Dec 2023 | -0.75 | -0.75 | -0.75 | -0.75 | -0.75 | - |
| 12 Dec 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - |
| 11 Dec 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 08 Dec 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
| 07 Dec 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - |
| *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.