Yahoo

Mail

Singapore markets close in 4 hours 55 minutes

Straits Times Index
3,194.92
-0.12(-0.00%)
Nikkei
26,781.49
+33.35(+0.12%)
Hang Seng
20,219.29
+107.19(+0.53%)
FTSE 100
7,484.35
-29.09(-0.39%)
BTC-USD
30,134.88
+878.47(+3.00%)
CMC Crypto 200
672.04
+16.22(+2.47%)

COST OF LIVING

Singapore's beloved chicken rice is about to get more expensive

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.26

-0.45

(-3.05%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	14.48	14.48	14.23	14.26	14.26	7,600
23 May 2022	14.72	14.78	14.54	14.71	14.71	5,700
20 May 2022	14.85	14.85	14.44	14.66	14.66	6,800
19 May 2022	14.71	14.93	14.53	14.77	14.77	3,800
18 May 2022	14.77	14.77	14.46	14.50	14.50	2,200
17 May 2022	14.70	14.80	14.61	14.79	14.79	3,900
16 May 2022	14.53	14.75	14.46	14.50	14.50	7,400
13 May 2022	14.24	14.68	14.24	14.59	14.59	7,600
12 May 2022	13.42	13.96	13.32	13.96	13.96	15,300
11 May 2022	13.98	14.11	13.54	13.55	13.55	7,800
10 May 2022	14.61	14.61	13.88	14.03	14.03	7,100
09 May 2022	15.06	15.06	14.46	14.50	14.50	16,900
06 May 2022	15.30	15.47	15.30	15.33	15.33	2,000
05 May 2022	15.96	15.96	15.49	15.61	15.61	25,600
04 May 2022	15.79	16.17	15.65	16.17	16.17	10,700
03 May 2022	16.09	16.09	15.81	15.87	15.87	8,500
02 May 2022	15.54	15.87	15.54	15.87	15.87	3,800
29 Apr 2022	15.74	16.08	15.67	15.68	15.68	8,100
28 Apr 2022	15.71	15.86	15.46	15.86	15.86	10,100
27 Apr 2022	15.70	15.80	15.61	15.64	15.64	3,400
26 Apr 2022	15.94	15.94	15.65	15.66	15.66	2,000
25 Apr 2022	15.71	16.05	15.71	16.04	16.04	5,100
22 Apr 2022	15.98	16.10	15.81	15.83	15.83	9,700
21 Apr 2022	16.44	16.62	16.04	16.04	16.04	2,100
20 Apr 2022	16.79	16.79	16.43	16.43	16.43	2,100
19 Apr 2022	16.57	16.66	16.33	16.64	16.64	12,000
18 Apr 2022	16.65	16.65	16.33	16.39	16.39	4,700
14 Apr 2022	16.91	16.91	16.69	16.70	16.70	1,600
13 Apr 2022	16.93	17.02	16.93	16.98	16.98	10,600
12 Apr 2022	17.09	17.09	16.75	16.77	16.77	5,600
11 Apr 2022	16.76	16.88	16.67	16.78	16.78	3,500
08 Apr 2022	16.95	17.10	16.90	16.90	16.90	3,200
07 Apr 2022	17.20	17.32	17.07	17.11	17.11	8,500
06 Apr 2022	17.39	17.48	17.11	17.25	17.25	4,000
05 Apr 2022	17.99	17.99	17.63	17.63	17.63	3,700
04 Apr 2022	17.73	18.08	17.73	18.04	18.04	4,800
01 Apr 2022	17.79	17.84	17.62	17.70	17.70	4,800
31 Mar 2022	17.94	17.99	17.72	17.72	17.72	23,100
30 Mar 2022	18.13	18.19	17.87	17.95	17.95	10,700
29 Mar 2022	17.86	18.18	17.86	18.10	18.10	4,000
28 Mar 2022	17.56	17.56	17.32	17.55	17.55	18,100
25 Mar 2022	17.72	17.72	17.47	17.55	17.55	5,600
24 Mar 2022	17.72	17.77	17.61	17.75	17.75	5,300
23 Mar 2022	17.62	17.96	17.56	17.69	17.69	19,900
22 Mar 2022	17.50	17.86	17.50	17.71	17.71	24,900
21 Mar 2022	17.52	17.61	17.32	17.45	17.45	9,700
18 Mar 2022	17.50	17.57	17.46	17.57	17.57	2,900
17 Mar 2022	17.00	17.27	17.00	17.27	17.27	8,700
16 Mar 2022	16.58	16.88	16.58	16.85	16.85	16,600
15 Mar 2022	16.11	16.28	16.02	16.28	16.28	4,900
14 Mar 2022	16.40	16.45	15.97	15.99	15.99	4,400
11 Mar 2022	16.92	16.92	16.52	16.52	16.52	6,800
10 Mar 2022	16.74	16.85	16.69	16.85	16.85	7,700
09 Mar 2022	16.80	17.00	16.80	16.97	16.97	6,600
08 Mar 2022	16.38	16.75	16.19	16.59	16.59	13,100
07 Mar 2022	16.48	16.62	16.32	16.32	16.32	7,000
04 Mar 2022	16.85	16.85	16.50	16.53	16.53	4,700
03 Mar 2022	17.38	17.38	16.79	16.85	16.85	21,200
02 Mar 2022	17.56	17.56	17.30	17.37	17.37	13,700
01 Mar 2022	17.61	17.65	17.32	17.41	17.41	6,600
28 Feb 2022	17.46	17.81	17.45	17.74	17.74	22,900
25 Feb 2022	17.43	17.54	17.14	17.53	17.53	7,000
24 Feb 2022	16.21	17.40	16.21	17.40	17.40	17,300
23 Feb 2022	17.26	17.26	16.80	16.86	16.86	8,100
22 Feb 2022	17.39	17.40	17.11	17.20	17.20	5,300
18 Feb 2022	17.81	17.89	17.44	17.55	17.55	10,900
17 Feb 2022	18.23	18.30	17.87	17.94	17.94	37,600
16 Feb 2022	18.35	18.45	18.26	18.39	18.39	6,900
15 Feb 2022	18.08	18.45	18.08	18.41	18.41	10,300
14 Feb 2022	17.98	18.19	17.81	17.87	17.87	13,900
11 Feb 2022	18.45	18.58	17.98	18.08	18.08	9,900
10 Feb 2022	18.42	19.00	18.42	18.48	18.48	4,500
09 Feb 2022	18.40	18.62	18.27	18.58	18.58	20,800
08 Feb 2022	17.90	18.15	17.84	18.15	18.15	6,300
07 Feb 2022	17.96	18.17	17.91	17.92	17.92	21,900
04 Feb 2022	17.58	17.98	17.51	17.94	17.94	9,800
03 Feb 2022	17.75	17.97	17.56	17.56	17.56	6,100
02 Feb 2022	18.53	18.53	17.99	17.99	17.99	3,200
01 Feb 2022	18.22	18.49	18.00	18.49	18.49	9,500
31 Jan 2022	17.43	18.12	17.43	18.12	18.12	11,700
28 Jan 2022	17.23	17.41	16.98	17.40	17.40	11,000
27 Jan 2022	17.82	17.82	17.23	17.27	17.27	12,300
26 Jan 2022	18.13	18.39	17.79	17.83	17.83	23,700
25 Jan 2022	17.90	18.17	17.78	17.93	17.93	31,100
24 Jan 2022	17.82	18.21	17.32	18.21	18.21	57,800
21 Jan 2022	18.61	18.66	18.22	18.26	18.26	49,100
20 Jan 2022	18.94	19.27	18.69	18.72	18.72	14,600
19 Jan 2022	19.13	19.13	18.80	18.80	18.80	19,100
18 Jan 2022	19.34	19.34	19.01	19.03	19.03	17,100
14 Jan 2022	19.58	19.59	19.29	19.52	19.52	8,600
13 Jan 2022	20.22	20.22	19.65	19.65	19.65	6,100
12 Jan 2022	20.43	20.52	20.16	20.17	20.17	21,700
11 Jan 2022	19.89	20.37	19.89	20.32	20.32	12,600
10 Jan 2022	20.03	20.03	19.60	19.90	19.90	18,300
07 Jan 2022	20.24	20.33	20.04	20.14	20.14	10,500
06 Jan 2022	20.34	20.34	19.90	20.25	20.25	16,800
05 Jan 2022	20.90	20.90	20.36	20.36	20.36	6,300
04 Jan 2022	21.52	21.54	21.03	21.17	21.17	5,800
03 Jan 2022	21.33	21.56	21.25	21.52	21.52	31,600
31 Dec 2021	21.35	21.45	21.18	21.21	21.21	43,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.92-0.12(-0.00%)

Nikkei26,781.49+33.35(+0.12%)

Hang Seng20,219.29+107.19(+0.53%)

FTSE 1007,484.35-29.09(-0.39%)

BTC-USD30,134.88+878.47(+3.00%)

CMC Crypto 200672.04+16.22(+2.47%)

Singapore's beloved chicken rice is about to get more expensive

Defiance Next Gen SPAC Derived ETF (SPAK)

Straits Times Index
3,194.92
-0.12(-0.00%)

Nikkei
26,781.49
+33.35(+0.12%)

Hang Seng
20,219.29
+107.19(+0.53%)

FTSE 100
7,484.35
-29.09(-0.39%)

BTC-USD
30,134.88
+878.47(+3.00%)

CMC Crypto 200
672.04
+16.22(+2.47%)