Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,863.32 +2,064.22 (+3.00%) CMC Crypto 200
1,505.77 +32.03 (+2.17%)
ProShares UltraShort SmallCap600 (SDD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:24PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 18.57 | 18.76 | 18.57 | 18.76 | 18.76 | 500 |
| 03 Jun 2024 | 17.98 | 18.32 | 17.98 | 18.22 | 18.22 | 6,200 |
| 31 May 2024 | 18.25 | 18.25 | 18.07 | 18.07 | 18.07 | 1,200 |
| 30 May 2024 | 18.90 | 18.90 | 18.58 | 18.58 | 18.58 | 600 |
| 29 May 2024 | 18.85 | 18.94 | 18.85 | 18.94 | 18.94 | 700 |
| 28 May 2024 | 18.23 | 18.62 | 18.23 | 18.49 | 18.49 | 400 |
| 24 May 2024 | 18.35 | 18.48 | 18.32 | 18.36 | 18.36 | 1,400 |
| 23 May 2024 | 18.25 | 19.03 | 18.25 | 18.82 | 18.82 | 11,800 |
| 22 May 2024 | 18.00 | 18.22 | 17.92 | 18.15 | 18.15 | 1,800 |
| 21 May 2024 | 17.84 | 17.97 | 17.83 | 17.88 | 17.88 | 2,000 |
| 20 May 2024 | 17.68 | 17.84 | 17.66 | 17.84 | 17.84 | 600 |
| 17 May 2024 | 17.86 | 17.86 | 17.84 | 17.84 | 17.84 | 800 |
| 16 May 2024 | 17.78 | 17.78 | 17.67 | 17.72 | 17.72 | 700 |
| 15 May 2024 | 17.67 | 17.67 | 17.63 | 17.63 | 17.63 | 400 |
| 14 May 2024 | 17.88 | 17.89 | 17.74 | 17.74 | 17.74 | 300 |
| 13 May 2024 | 17.91 | 18.16 | 17.89 | 18.15 | 18.15 | 500 |
| 10 May 2024 | 18.12 | 18.36 | 18.12 | 18.18 | 18.18 | 1,000 |
| 09 May 2024 | 18.50 | 18.50 | 18.03 | 18.03 | 18.03 | 600 |
| 08 May 2024 | 18.67 | 18.67 | 18.45 | 18.45 | 18.45 | 900 |
| 07 May 2024 | 18.25 | 18.34 | 18.22 | 18.34 | 18.34 | 300 |
| 06 May 2024 | 18.54 | 18.54 | 18.43 | 18.43 | 18.43 | 2,800 |
| 03 May 2024 | 18.67 | 18.85 | 18.35 | 18.78 | 18.78 | 3,000 |
| 02 May 2024 | 19.34 | 19.34 | 19.11 | 19.11 | 19.11 | 1,700 |
| 01 May 2024 | 19.69 | 19.81 | 19.37 | 19.71 | 19.71 | 6,300 |
| 30 Apr 2024 | 19.48 | 19.82 | 19.33 | 19.82 | 19.82 | 1,500 |
| 29 Apr 2024 | 19.13 | 19.13 | 19.08 | 19.08 | 19.08 | 400 |
| 26 Apr 2024 | 19.85 | 19.85 | 19.33 | 19.33 | 19.33 | 1,900 |
| 25 Apr 2024 | 19.79 | 19.93 | 19.57 | 19.57 | 19.57 | 2,200 |
| 24 Apr 2024 | 19.16 | 19.49 | 19.16 | 19.28 | 19.28 | 900 |
| 23 Apr 2024 | 19.31 | 19.35 | 19.21 | 19.21 | 19.21 | 1,600 |
| 22 Apr 2024 | 20.27 | 20.34 | 19.69 | 19.94 | 19.94 | 5,100 |
| 19 Apr 2024 | 20.36 | 20.50 | 20.28 | 20.32 | 20.32 | 3,000 |
| 18 Apr 2024 | 20.62 | 20.69 | 20.23 | 20.62 | 20.62 | 2,700 |
| 17 Apr 2024 | 20.10 | 20.67 | 20.10 | 20.60 | 20.60 | 1,400 |
| 16 Apr 2024 | 20.45 | 20.60 | 20.16 | 20.33 | 20.33 | 5,200 |
| 15 Apr 2024 | 19.68 | 20.28 | 19.68 | 20.11 | 20.11 | 4,400 |
| 12 Apr 2024 | 19.40 | 19.95 | 19.40 | 19.83 | 19.83 | 6,000 |
| 11 Apr 2024 | 19.27 | 19.65 | 19.06 | 19.13 | 19.13 | 2,300 |
| 10 Apr 2024 | 19.15 | 19.50 | 19.15 | 19.32 | 19.32 | 2,700 |
| 09 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 200 |
| 08 Apr 2024 | 18.43 | 18.48 | 18.30 | 18.37 | 18.37 | 900 |
| 05 Apr 2024 | 18.68 | 18.77 | 18.58 | 18.58 | 18.58 | 2,000 |
| 04 Apr 2024 | 18.02 | 18.72 | 18.02 | 18.72 | 18.72 | 800 |
| 03 Apr 2024 | 18.54 | 18.54 | 18.41 | 18.44 | 18.44 | 400 |
| 02 Apr 2024 | 18.57 | 18.80 | 18.54 | 18.65 | 18.65 | 2,500 |
| 01 Apr 2024 | 17.90 | 17.97 | 17.90 | 17.97 | 17.97 | 300 |
| 28 Mar 2024 | 17.75 | 17.75 | 17.52 | 17.59 | 17.59 | 1,000 |
| 27 Mar 2024 | 18.09 | 18.09 | 17.83 | 17.83 | 17.83 | 300 |
| 26 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 100 |
| 25 Mar 2024 | 18.43 | 18.61 | 18.43 | 18.61 | 18.61 | 400 |
| 22 Mar 2024 | 18.41 | 18.51 | 18.41 | 18.51 | 18.51 | 300 |
| 21 Mar 2024 | 18.06 | 18.06 | 18.04 | 18.04 | 18.04 | 1,700 |
| 20 Mar 2024 | 19.18 | 19.18 | 18.46 | 18.46 | 18.46 | 2,300 |
| 20 Mar 2024 | 0.118 Dividend | |||||
| 19 Mar 2024 | 19.27 | 19.27 | 19.19 | 19.22 | 19.10 | 600 |
| 18 Mar 2024 | 19.30 | 19.53 | 19.30 | 19.53 | 19.41 | 1,900 |
| 15 Mar 2024 | 19.25 | 19.52 | 19.25 | 19.34 | 19.22 | 1,900 |
| 14 Mar 2024 | 19.27 | 19.74 | 19.27 | 19.54 | 19.42 | 2,700 |
| 13 Mar 2024 | 18.79 | 18.93 | 18.79 | 18.93 | 18.81 | 300 |
| 12 Mar 2024 | 19.05 | 19.16 | 18.90 | 18.90 | 18.78 | 1,300 |
| 11 Mar 2024 | 18.91 | 18.91 | 18.82 | 18.82 | 18.70 | 600 |
| 08 Mar 2024 | 18.17 | 18.64 | 18.15 | 18.60 | 18.49 | 3,400 |
| 07 Mar 2024 | 18.56 | 18.59 | 18.56 | 18.59 | 18.48 | 900 |
| 06 Mar 2024 | 18.97 | 18.97 | 18.90 | 18.90 | 18.78 | 300 |
| 05 Mar 2024 | 18.82 | 19.07 | 18.82 | 18.98 | 18.86 | 4,200 |
| 04 Mar 2024 | 18.73 | 18.84 | 18.73 | 18.84 | 18.72 | 200 |
| 01 Mar 2024 | 18.70 | 18.71 | 18.62 | 18.62 | 18.51 | 1,400 |
| 29 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.62 | 400 |
| 28 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.90 | 100 |
| 27 Feb 2024 | 18.85 | 18.85 | 18.72 | 18.72 | 18.61 | 400 |
| 26 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.91 | 500 |
| 23 Feb 2024 | 19.22 | 19.22 | 19.01 | 19.01 | 18.89 | 1,100 |
| 22 Feb 2024 | 19.30 | 19.30 | 19.16 | 19.16 | 19.04 | 700 |
| 21 Feb 2024 | 19.54 | 19.54 | 19.26 | 19.26 | 19.14 | 2,400 |
| 20 Feb 2024 | 19.06 | 19.22 | 19.06 | 19.17 | 19.05 | 1,400 |
| 16 Feb 2024 | 18.69 | 18.82 | 18.61 | 18.70 | 18.59 | 2,800 |
| 15 Feb 2024 | 18.66 | 18.76 | 18.33 | 18.33 | 18.22 | 3,200 |
| 14 Feb 2024 | 19.78 | 19.78 | 19.22 | 19.22 | 19.10 | 1,000 |
| 13 Feb 2024 | 19.68 | 20.16 | 19.58 | 20.05 | 19.93 | 2,900 |
| 12 Feb 2024 | 18.59 | 18.61 | 18.52 | 18.61 | 18.50 | 2,500 |
| 09 Feb 2024 | 19.76 | 19.76 | 19.35 | 19.35 | 19.23 | 300 |
| 08 Feb 2024 | 20.27 | 20.27 | 19.82 | 19.82 | 19.70 | 1,500 |
| 07 Feb 2024 | 20.23 | 20.35 | 20.19 | 20.35 | 20.23 | 1,100 |
| 06 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.13 | 800 |
| 05 Feb 2024 | 20.39 | 20.73 | 20.37 | 20.40 | 20.27 | 4,700 |
| 02 Feb 2024 | 20.00 | 20.04 | 19.69 | 19.75 | 19.63 | 3,100 |
| 01 Feb 2024 | 19.87 | 20.40 | 19.63 | 19.63 | 19.51 | 6,300 |
| 31 Jan 2024 | 19.31 | 19.97 | 19.20 | 19.96 | 19.84 | 7,100 |
| 30 Jan 2024 | 18.99 | 19.14 | 18.99 | 19.04 | 18.92 | 1,200 |
| 29 Jan 2024 | 19.19 | 19.23 | 18.88 | 18.90 | 18.78 | 2,700 |
| 26 Jan 2024 | 19.20 | 19.28 | 19.17 | 19.28 | 19.16 | 2,800 |
| 25 Jan 2024 | 19.63 | 19.63 | 19.40 | 19.40 | 19.28 | 3,400 |
| 24 Jan 2024 | 19.59 | 19.64 | 19.59 | 19.64 | 19.52 | 700 |
| 23 Jan 2024 | 18.78 | 19.36 | 18.78 | 19.33 | 19.21 | 2,400 |
| 22 Jan 2024 | 19.56 | 19.56 | 19.14 | 19.14 | 19.02 | 4,900 |
| 19 Jan 2024 | 20.55 | 20.55 | 19.90 | 19.95 | 19.83 | 2,500 |
| 18 Jan 2024 | 20.60 | 20.76 | 20.43 | 20.43 | 20.30 | 14,100 |
| 17 Jan 2024 | 21.03 | 21.03 | 20.60 | 20.73 | 20.60 | 3,600 |
| 16 Jan 2024 | 20.18 | 20.38 | 20.18 | 20.38 | 20.25 | 900 |
| 12 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.81 | 1,000 |
| *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.