Singapore markets close in 3 hours 9 minutes
Straits Times Index
3,311.23 +14.34 (+0.43%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,471.71 +264.58 (+1.45%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,553.37 +2,156.08 (+3.76%) CMC Crypto 200
1,283.24 +12.50 (+0.98%)
AXS Short Innovation Daily ETF (SARK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 30.08 | 30.77 | 29.79 | 29.84 | 29.84 | 1,069,600 |
| 01 May 2024 | 31.12 | 31.20 | 29.65 | 30.64 | 30.64 | 1,439,900 |
| 30 Apr 2024 | 30.13 | 30.87 | 29.90 | 30.87 | 30.87 | 931,100 |
| 29 Apr 2024 | 29.98 | 30.07 | 29.42 | 29.74 | 29.74 | 1,222,400 |
| 26 Apr 2024 | 30.71 | 31.13 | 30.32 | 30.47 | 30.47 | 1,005,700 |
| 25 Apr 2024 | 31.50 | 31.57 | 30.67 | 30.77 | 30.77 | 1,009,000 |
| 24 Apr 2024 | 30.02 | 30.88 | 29.92 | 30.59 | 30.59 | 1,124,800 |
| 23 Apr 2024 | 31.32 | 31.37 | 30.23 | 30.59 | 30.59 | 1,153,500 |
| 22 Apr 2024 | 31.83 | 32.30 | 31.29 | 31.50 | 31.50 | 1,464,500 |
| 19 Apr 2024 | 31.35 | 32.16 | 31.00 | 31.93 | 31.93 | 1,502,300 |
| 18 Apr 2024 | 31.28 | 31.57 | 30.74 | 31.30 | 31.30 | 1,208,400 |
| 17 Apr 2024 | 30.54 | 31.35 | 30.42 | 31.20 | 31.20 | 1,253,600 |
| 16 Apr 2024 | 30.57 | 31.08 | 30.44 | 30.75 | 30.75 | 2,025,700 |
| 15 Apr 2024 | 28.85 | 30.32 | 28.84 | 30.23 | 30.23 | 1,500,700 |
| 12 Apr 2024 | 28.16 | 29.01 | 28.16 | 28.88 | 28.88 | 1,635,400 |
| 11 Apr 2024 | 28.15 | 28.64 | 27.90 | 27.94 | 27.94 | 1,304,500 |
| 10 Apr 2024 | 28.52 | 28.62 | 28.10 | 28.34 | 28.34 | 2,423,500 |
| 09 Apr 2024 | 27.91 | 28.03 | 27.57 | 27.68 | 27.68 | 1,228,900 |
| 08 Apr 2024 | 28.18 | 28.30 | 27.89 | 27.98 | 27.98 | 811,000 |
| 05 Apr 2024 | 28.79 | 28.86 | 28.26 | 28.56 | 28.56 | 1,180,300 |
| 04 Apr 2024 | 27.72 | 28.49 | 27.54 | 28.45 | 28.45 | 1,281,700 |
| 03 Apr 2024 | 28.32 | 28.52 | 27.90 | 28.08 | 28.08 | 1,221,900 |
| 02 Apr 2024 | 28.21 | 28.56 | 28.08 | 28.15 | 28.15 | 1,356,700 |
| 01 Apr 2024 | 26.86 | 27.55 | 26.84 | 27.32 | 27.32 | 1,073,100 |
| 28 Mar 2024 | 26.79 | 26.90 | 26.57 | 26.88 | 26.88 | 1,128,200 |
| 27 Mar 2024 | 26.44 | 27.19 | 26.42 | 26.83 | 26.83 | 1,199,000 |
| 26 Mar 2024 | 26.45 | 26.88 | 26.37 | 26.86 | 26.86 | 833,800 |
| 25 Mar 2024 | 27.22 | 27.22 | 26.62 | 26.74 | 26.74 | 1,280,700 |
| 22 Mar 2024 | 26.87 | 27.27 | 26.72 | 27.20 | 27.20 | 896,700 |
| 21 Mar 2024 | 26.44 | 26.60 | 26.15 | 26.59 | 26.59 | 887,600 |
| 20 Mar 2024 | 27.67 | 27.86 | 26.61 | 26.76 | 26.76 | 1,945,900 |
| 19 Mar 2024 | 27.98 | 28.31 | 27.56 | 27.72 | 27.72 | 1,414,100 |
| 18 Mar 2024 | 27.50 | 27.98 | 27.36 | 27.54 | 27.54 | 628,500 |
| 15 Mar 2024 | 27.86 | 27.90 | 27.34 | 27.59 | 27.59 | 1,363,500 |
| 14 Mar 2024 | 26.68 | 27.86 | 26.57 | 27.53 | 27.53 | 1,996,800 |
| 13 Mar 2024 | 26.89 | 27.00 | 26.19 | 26.70 | 26.70 | 1,046,400 |
| 12 Mar 2024 | 26.39 | 27.12 | 26.39 | 26.74 | 26.74 | 1,580,100 |
| 11 Mar 2024 | 26.36 | 26.60 | 25.92 | 26.50 | 26.50 | 1,317,500 |
| 08 Mar 2024 | 26.42 | 26.73 | 25.57 | 26.45 | 26.45 | 2,926,000 |
| 07 Mar 2024 | 26.87 | 27.13 | 26.54 | 26.71 | 26.71 | 1,381,800 |
| 06 Mar 2024 | 26.92 | 27.42 | 26.74 | 27.01 | 27.01 | 1,446,900 |
| 05 Mar 2024 | 26.91 | 27.62 | 26.65 | 27.47 | 27.47 | 3,337,500 |
| 04 Mar 2024 | 26.08 | 26.75 | 26.08 | 26.51 | 26.51 | 1,218,700 |
| 01 Mar 2024 | 26.20 | 26.65 | 26.03 | 26.26 | 26.26 | 1,044,600 |
| 29 Feb 2024 | 25.77 | 26.47 | 25.66 | 26.22 | 26.22 | 1,062,000 |
| 28 Feb 2024 | 26.12 | 26.37 | 25.78 | 26.22 | 26.22 | 1,113,700 |
| 27 Feb 2024 | 26.40 | 26.54 | 26.04 | 26.04 | 26.04 | 1,483,800 |
| 26 Feb 2024 | 27.73 | 27.78 | 26.77 | 26.82 | 26.82 | 1,300,900 |
| 23 Feb 2024 | 27.49 | 27.92 | 27.25 | 27.76 | 27.76 | 1,195,000 |
| 22 Feb 2024 | 27.86 | 28.22 | 27.54 | 27.70 | 27.70 | 1,657,200 |
| 21 Feb 2024 | 28.21 | 28.62 | 28.05 | 28.37 | 28.37 | 1,925,300 |
| 20 Feb 2024 | 27.14 | 28.03 | 26.98 | 27.59 | 27.59 | 1,345,700 |
| 16 Feb 2024 | 26.38 | 26.73 | 26.01 | 26.70 | 26.70 | 1,779,000 |
| 15 Feb 2024 | 26.35 | 26.49 | 25.82 | 26.06 | 26.06 | 1,715,200 |
| 14 Feb 2024 | 27.45 | 27.67 | 26.58 | 26.63 | 26.63 | 2,173,500 |
| 13 Feb 2024 | 28.05 | 28.43 | 27.66 | 28.17 | 28.17 | 2,733,700 |
| 12 Feb 2024 | 27.25 | 27.29 | 26.46 | 26.67 | 26.67 | 1,348,600 |
| 09 Feb 2024 | 27.50 | 27.70 | 27.10 | 27.27 | 27.27 | 2,381,100 |
| 08 Feb 2024 | 28.52 | 28.75 | 27.84 | 27.96 | 27.96 | 1,500,500 |
| 07 Feb 2024 | 28.68 | 29.22 | 28.44 | 28.72 | 28.72 | 1,215,300 |
| 06 Feb 2024 | 29.80 | 29.92 | 28.97 | 28.99 | 28.99 | 1,842,800 |
| 05 Feb 2024 | 29.34 | 30.33 | 29.30 | 29.97 | 29.97 | 1,668,800 |
| 02 Feb 2024 | 29.62 | 29.97 | 28.96 | 29.05 | 29.05 | 2,275,500 |
| 01 Feb 2024 | 29.62 | 30.13 | 29.22 | 29.46 | 29.46 | 2,151,300 |
| 31 Jan 2024 | 29.29 | 29.90 | 28.59 | 29.86 | 29.86 | 2,383,500 |
| 30 Jan 2024 | 28.20 | 28.95 | 28.20 | 28.93 | 28.93 | 990,900 |
| 29 Jan 2024 | 29.42 | 29.61 | 28.15 | 28.20 | 28.20 | 1,796,200 |
| 26 Jan 2024 | 29.51 | 29.69 | 28.97 | 29.62 | 29.62 | 1,122,400 |
| 25 Jan 2024 | 29.36 | 29.84 | 29.11 | 29.64 | 29.64 | 1,254,100 |
| 24 Jan 2024 | 28.18 | 29.38 | 28.16 | 29.37 | 29.37 | 1,389,700 |
| 23 Jan 2024 | 28.49 | 28.97 | 28.36 | 28.66 | 28.66 | 1,030,300 |
| 22 Jan 2024 | 28.98 | 29.01 | 27.94 | 28.67 | 28.67 | 2,985,200 |
| 19 Jan 2024 | 29.57 | 30.17 | 29.32 | 29.35 | 29.35 | 1,814,100 |
| 18 Jan 2024 | 29.20 | 30.12 | 29.16 | 29.76 | 29.76 | 1,645,900 |
| 17 Jan 2024 | 29.57 | 30.02 | 29.54 | 29.58 | 29.58 | 2,011,500 |
| 16 Jan 2024 | 29.07 | 29.47 | 28.79 | 29.04 | 29.04 | 1,459,000 |
| 12 Jan 2024 | 28.20 | 28.69 | 27.76 | 28.66 | 28.66 | 1,714,800 |
| 11 Jan 2024 | 27.48 | 28.63 | 27.42 | 28.16 | 28.16 | 2,127,900 |
| 10 Jan 2024 | 27.45 | 27.98 | 27.27 | 27.52 | 27.52 | 2,502,300 |
| 09 Jan 2024 | 27.28 | 27.49 | 27.09 | 27.41 | 27.41 | 1,360,800 |
| 08 Jan 2024 | 27.73 | 27.89 | 26.94 | 26.99 | 26.99 | 1,581,400 |
| 05 Jan 2024 | 28.08 | 28.20 | 27.52 | 27.79 | 27.79 | 1,704,800 |
| 04 Jan 2024 | 28.01 | 28.23 | 27.49 | 27.78 | 27.78 | 1,847,100 |
| 03 Jan 2024 | 27.65 | 28.06 | 27.48 | 27.97 | 27.97 | 2,637,300 |
| 02 Jan 2024 | 26.30 | 27.05 | 26.24 | 26.91 | 26.91 | 2,673,700 |
| 29 Dec 2023 | 25.21 | 26.03 | 25.13 | 25.96 | 25.96 | 1,864,100 |
| 28 Dec 2023 | 25.23 | 25.31 | 25.03 | 25.16 | 25.16 | 1,624,900 |
| 27 Dec 2023 | 25.04 | 25.29 | 24.95 | 25.08 | 25.08 | 1,451,500 |
| 26 Dec 2023 | 25.56 | 25.63 | 25.17 | 25.30 | 25.30 | 1,824,000 |
| 26 Dec 2023 | 3.264 Dividend | |||||
| 22 Dec 2023 | 29.11 | 29.30 | 28.73 | 28.92 | 25.66 | 1,620,900 |
| 21 Dec 2023 | 29.47 | 29.91 | 29.22 | 29.29 | 25.98 | 1,939,600 |
| 20 Dec 2023 | 28.95 | 30.09 | 28.68 | 30.07 | 26.68 | 2,206,700 |
| 19 Dec 2023 | 29.88 | 29.88 | 28.75 | 28.87 | 25.61 | 1,058,300 |
| 18 Dec 2023 | 30.30 | 30.39 | 29.77 | 30.08 | 26.69 | 1,237,900 |
| 15 Dec 2023 | 29.54 | 30.24 | 29.46 | 30.06 | 26.67 | 1,091,900 |
| 14 Dec 2023 | 29.98 | 30.03 | 29.24 | 29.52 | 26.19 | 3,736,000 |
| 13 Dec 2023 | 31.80 | 32.48 | 30.65 | 30.66 | 27.20 | 2,460,500 |
| 12 Dec 2023 | 31.70 | 32.21 | 31.68 | 31.85 | 28.26 | 922,600 |
| 11 Dec 2023 | 31.67 | 32.05 | 31.61 | 31.73 | 28.15 | 746,200 |
| *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.