Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,850.79 +1,382.00 (+2.11%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
BTIC on E-mini Russell 1000 Val (RVTM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 40 |
| 15 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 40 |
| 14 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 10 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 06 May 2024 | 6.70 | 6.75 | 5.70 | 5.70 | 5.70 | - |
| 03 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 100 |
| 02 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 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 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 13 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 04 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 01 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 26 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 23 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 21 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 16 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 14 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 07 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 06 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 02 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 01 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 29 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 26 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 24 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 19 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 18 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 12 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 11 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 10 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 05 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 04 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 29 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 28 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 27 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 26 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 22 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| *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.