Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,297.84 -16.21 (-0.49%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,191.46 -444.76 (-2.27%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,305.73 +4,344.84 (+6.49%) CMC Crypto 200
1,530.75 +42.21 (+2.84%)
SoFi Social 50 ETF (SFYF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:58PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 32.33 | 32.50 | 32.33 | 32.50 | 32.50 | 1,100 |
| 17 May 2024 | 32.35 | 32.35 | 32.27 | 32.33 | 32.33 | 1,600 |
| 16 May 2024 | 32.59 | 32.61 | 32.10 | 32.10 | 32.10 | 2,600 |
| 15 May 2024 | 33.16 | 33.16 | 32.10 | 32.68 | 32.68 | 5,600 |
| 14 May 2024 | 32.15 | 33.00 | 32.15 | 32.76 | 32.76 | 11,900 |
| 13 May 2024 | 31.61 | 32.04 | 31.61 | 32.04 | 32.04 | 2,400 |
| 10 May 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 31.37 | 1,200 |
| 09 May 2024 | 31.52 | 31.58 | 31.52 | 31.58 | 31.58 | 2,100 |
| 08 May 2024 | 31.39 | 31.59 | 31.39 | 31.59 | 31.59 | 2,000 |
| 07 May 2024 | 32.29 | 32.29 | 31.80 | 31.85 | 31.85 | 4,600 |
| 06 May 2024 | 32.00 | 32.47 | 32.00 | 32.47 | 32.47 | 2,100 |
| 03 May 2024 | 31.75 | 31.86 | 31.64 | 31.74 | 31.74 | 1,200 |
| 02 May 2024 | 30.78 | 31.17 | 30.78 | 31.17 | 31.17 | 700 |
| 01 May 2024 | 30.54 | 31.10 | 30.36 | 30.36 | 30.36 | 1,200 |
| 30 Apr 2024 | 31.10 | 31.10 | 30.74 | 30.74 | 30.74 | 700 |
| 29 Apr 2024 | 31.13 | 31.49 | 31.13 | 31.31 | 31.31 | 4,500 |
| 26 Apr 2024 | 30.55 | 31.00 | 30.55 | 31.00 | 31.00 | 1,100 |
| 25 Apr 2024 | 29.68 | 30.39 | 29.68 | 30.30 | 30.30 | 1,500 |
| 24 Apr 2024 | 30.55 | 30.73 | 30.17 | 30.38 | 30.38 | 2,900 |
| 23 Apr 2024 | 29.78 | 30.24 | 29.78 | 30.18 | 30.18 | 1,400 |
| 22 Apr 2024 | 29.31 | 29.62 | 29.31 | 29.62 | 29.62 | 1,500 |
| 19 Apr 2024 | 29.93 | 29.93 | 29.20 | 29.23 | 29.23 | 3,000 |
| 18 Apr 2024 | 30.15 | 30.15 | 30.08 | 30.08 | 30.08 | 800 |
| 17 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 500 |
| 16 Apr 2024 | 30.51 | 30.67 | 30.51 | 30.67 | 30.67 | 900 |
| 15 Apr 2024 | 31.74 | 31.74 | 30.71 | 30.71 | 30.71 | 2,700 |
| 12 Apr 2024 | 31.93 | 31.93 | 31.49 | 31.55 | 31.55 | 2,200 |
| 11 Apr 2024 | 31.96 | 32.31 | 31.96 | 32.31 | 32.31 | 1,000 |
| 10 Apr 2024 | 31.70 | 31.90 | 31.68 | 31.90 | 31.90 | 2,700 |
| 09 Apr 2024 | 32.25 | 32.29 | 31.96 | 32.16 | 32.16 | 1,100 |
| 08 Apr 2024 | 32.10 | 32.24 | 32.10 | 32.12 | 32.12 | 1,500 |
| 05 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 600 |
| 04 Apr 2024 | 32.40 | 32.40 | 31.72 | 31.72 | 31.72 | 1,800 |
| 03 Apr 2024 | 31.93 | 32.30 | 31.93 | 32.20 | 32.20 | 1,900 |
| 02 Apr 2024 | 31.86 | 32.06 | 31.86 | 32.01 | 32.01 | 1,700 |
| 01 Apr 2024 | 32.53 | 32.80 | 32.46 | 32.55 | 32.55 | 5,300 |
| 28 Mar 2024 | 32.58 | 32.82 | 32.49 | 32.49 | 32.49 | 3,300 |
| 27 Mar 2024 | 33.05 | 33.05 | 32.58 | 32.77 | 32.77 | 1,600 |
| 26 Mar 2024 | 33.12 | 33.25 | 32.78 | 32.78 | 32.78 | 2,500 |
| 25 Mar 2024 | 32.67 | 33.03 | 32.67 | 32.96 | 32.96 | 2,300 |
| 22 Mar 2024 | 32.47 | 32.78 | 32.47 | 32.75 | 32.75 | 2,900 |
| 21 Mar 2024 | 33.00 | 33.08 | 32.64 | 32.64 | 32.64 | 2,100 |
| 20 Mar 2024 | 32.04 | 32.74 | 32.04 | 32.74 | 32.74 | 1,100 |
| 19 Mar 2024 | 31.90 | 32.11 | 31.90 | 32.11 | 32.11 | 1,300 |
| 18 Mar 2024 | 32.12 | 32.45 | 32.12 | 32.29 | 32.29 | 2,600 |
| 15 Mar 2024 | 32.01 | 32.01 | 31.78 | 31.78 | 31.78 | 900 |
| 14 Mar 2024 | 32.33 | 32.38 | 31.72 | 31.85 | 31.85 | 2,500 |
| 13 Mar 2024 | 32.47 | 32.58 | 32.41 | 32.42 | 32.42 | 1,700 |
| 12 Mar 2024 | 32.38 | 32.66 | 32.21 | 32.66 | 32.66 | 2,200 |
| 11 Mar 2024 | 32.31 | 32.58 | 32.24 | 32.24 | 32.24 | 4,600 |
| 08 Mar 2024 | 33.09 | 33.31 | 32.36 | 32.41 | 32.41 | 6,100 |
| 07 Mar 2024 | 32.39 | 32.81 | 32.39 | 32.81 | 32.81 | 3,700 |
| 06 Mar 2024 | 32.18 | 32.25 | 32.17 | 32.17 | 32.17 | 1,900 |
| 05 Mar 2024 | 31.86 | 31.86 | 31.61 | 31.76 | 31.76 | 2,300 |
| 04 Mar 2024 | 32.33 | 32.35 | 32.13 | 32.13 | 32.13 | 3,200 |
| 01 Mar 2024 | 32.03 | 32.36 | 32.03 | 32.36 | 32.36 | 20,000 |
| 29 Feb 2024 | 32.00 | 32.08 | 31.80 | 32.08 | 32.08 | 4,500 |
| 28 Feb 2024 | 31.60 | 31.85 | 31.60 | 31.62 | 31.62 | 2,000 |
| 27 Feb 2024 | 31.74 | 31.74 | 31.65 | 31.71 | 31.71 | 1,300 |
| 26 Feb 2024 | 31.12 | 31.51 | 31.12 | 31.43 | 31.43 | 2,300 |
| 23 Feb 2024 | 31.45 | 31.45 | 31.04 | 31.14 | 31.14 | 3,500 |
| 22 Feb 2024 | 30.66 | 31.36 | 30.66 | 31.33 | 31.33 | 4,800 |
| 21 Feb 2024 | 30.60 | 30.64 | 30.51 | 30.64 | 30.64 | 4,100 |
| 20 Feb 2024 | 31.24 | 31.24 | 30.61 | 30.95 | 30.95 | 3,200 |
| 16 Feb 2024 | 31.45 | 31.74 | 31.42 | 31.49 | 31.49 | 2,300 |
| 15 Feb 2024 | 31.40 | 31.70 | 31.38 | 31.65 | 31.65 | 1,700 |
| 14 Feb 2024 | 30.96 | 31.36 | 30.90 | 31.36 | 31.36 | 2,900 |
| 13 Feb 2024 | 30.57 | 30.83 | 30.50 | 30.58 | 30.58 | 2,400 |
| 12 Feb 2024 | 31.20 | 31.74 | 31.20 | 31.51 | 31.51 | 7,800 |
| 09 Feb 2024 | 30.97 | 31.19 | 30.96 | 31.19 | 31.19 | 3,300 |
| 08 Feb 2024 | 30.50 | 30.83 | 30.50 | 30.76 | 30.76 | 2,600 |
| 07 Feb 2024 | 29.99 | 30.26 | 29.99 | 30.20 | 30.20 | 5,700 |
| 06 Feb 2024 | 29.20 | 29.85 | 29.20 | 29.82 | 29.82 | 3,200 |
| 05 Feb 2024 | 29.41 | 29.49 | 29.07 | 29.21 | 29.21 | 4,200 |
| 02 Feb 2024 | 29.10 | 29.63 | 28.95 | 29.60 | 29.60 | 7,000 |
| 01 Feb 2024 | 28.85 | 28.94 | 28.57 | 28.94 | 28.94 | 1,700 |
| 31 Jan 2024 | 28.89 | 28.89 | 28.62 | 28.62 | 28.62 | 600 |
| 30 Jan 2024 | 29.29 | 29.41 | 29.22 | 29.23 | 29.23 | 2,600 |
| 29 Jan 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 29.50 | 2,600 |
| 26 Jan 2024 | 29.01 | 29.01 | 28.95 | 28.95 | 28.95 | 1,400 |
| 25 Jan 2024 | 29.12 | 29.12 | 28.89 | 28.98 | 28.98 | 1,900 |
| 24 Jan 2024 | 29.39 | 29.39 | 29.15 | 29.15 | 29.15 | 1,500 |
| 23 Jan 2024 | 29.10 | 29.24 | 29.10 | 29.12 | 29.12 | 2,100 |
| 22 Jan 2024 | 29.01 | 29.44 | 29.01 | 29.08 | 29.08 | 5,100 |
| 19 Jan 2024 | 28.67 | 29.02 | 28.57 | 29.02 | 29.02 | 3,300 |
| 18 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 600 |
| 17 Jan 2024 | 28.08 | 28.34 | 28.08 | 28.34 | 28.34 | 2,300 |
| 16 Jan 2024 | 28.32 | 28.67 | 28.32 | 28.61 | 28.61 | 4,700 |
| 12 Jan 2024 | 28.83 | 28.83 | 28.67 | 28.72 | 28.72 | 1,300 |
| 11 Jan 2024 | 29.34 | 29.34 | 29.02 | 29.03 | 29.03 | 1,500 |
| 10 Jan 2024 | 29.13 | 29.30 | 29.13 | 29.20 | 29.20 | 900 |
| 09 Jan 2024 | 28.95 | 29.08 | 28.95 | 29.08 | 29.08 | 800 |
| 08 Jan 2024 | 28.70 | 29.23 | 28.70 | 29.23 | 29.23 | 1,400 |
| 05 Jan 2024 | 28.78 | 28.78 | 28.54 | 28.58 | 28.58 | 1,300 |
| 04 Jan 2024 | 28.62 | 28.62 | 28.54 | 28.54 | 28.54 | 800 |
| 03 Jan 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 1,100 |
| 02 Jan 2024 | 29.63 | 29.63 | 29.01 | 29.14 | 29.14 | 3,400 |
| 29 Dec 2023 | 30.28 | 30.32 | 29.85 | 29.93 | 29.93 | 3,000 |
| 28 Dec 2023 | 30.27 | 30.43 | 30.22 | 30.23 | 30.23 | 2,700 |
| 27 Dec 2023 | 30.29 | 30.35 | 30.21 | 30.27 | 30.27 | 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.