Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,564.29 -543.06 (-0.85%) CMC Crypto 200
1,326.90 -38.22 (-2.80%)
Redwood Managed Volatility Fund (RWDIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 03 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 02 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 01 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 25 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 24 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 23 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 22 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 19 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 18 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 17 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 11 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 10 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 09 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 04 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 03 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 02 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 27 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 26 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 25 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 22 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 20 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 19 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 18 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 08 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 07 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 04 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 01 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 26 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 20 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 16 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 15 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 14 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 09 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 08 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 07 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 06 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 05 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 02 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 31 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 30 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 29 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 26 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 25 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 24 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 23 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 18 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 11 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 10 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 05 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 04 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 03 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 02 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 29 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 28 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 27 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 27 Dec 2023 | 0.568 Dividend | |||||
| 26 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.13 | - |
| 22 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.12 | - |
| 21 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.11 | - |
| 20 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.10 | - |
| 19 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.08 | - |
| 18 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.06 | - |
| 15 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.07 | - |
| 14 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.07 | - |
| 13 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 10.95 | - |
| *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.