Yahoo

Mail

Singapore markets open in 50 minutes

Straits Times Index
3,294.86
+0.04(+0.00%)
S&P 500
4,397.94
-84.79(-1.89%)
Dow
34,265.37
-450.03(-1.30%)
Nasdaq
13,768.92
-385.08(-2.72%)
BTC-USD
36,104.61
+1,031.12(+2.94%)
CMC Crypto 200
870.86
+628.18(+258.85%)

CRYPTO

What caused the ‘Black Friday’ cryptocurrency crash?

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

18.26

-0.46

(-2.45%)

At close: 03:52PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
30 Dec 2021	20.93	21.50	20.93	21.33	21.33	37,500
29 Dec 2021	21.25	21.25	20.91	20.97	20.97	16,300
29 Dec 2021	0.315 Dividend
28 Dec 2021	21.97	21.97	21.55	21.57	21.25	20,500
27 Dec 2021	21.99	22.05	21.81	21.97	21.65	27,800
23 Dec 2021	21.90	22.08	21.84	22.02	21.70	19,100
22 Dec 2021	21.78	22.03	21.78	21.88	21.56	18,300
21 Dec 2021	21.65	21.83	21.57	21.83	21.51	52,600
20 Dec 2021	21.47	21.66	21.34	21.48	21.17	12,300
17 Dec 2021	21.35	21.84	20.99	21.77	21.46	14,000
16 Dec 2021	22.09	22.14	21.40	21.47	21.16	15,400
15 Dec 2021	21.58	21.95	21.27	21.92	21.60	13,200
14 Dec 2021	21.73	21.91	21.46	21.58	21.26	25,300
13 Dec 2021	22.31	22.40	21.85	21.92	21.60	21,700
10 Dec 2021	22.66	22.83	22.24	22.29	21.96	13,400
09 Dec 2021	23.05	23.14	22.48	22.48	22.15	18,800
08 Dec 2021	22.78	23.23	22.66	23.14	22.80	6,400
07 Dec 2021	22.61	22.93	22.61	22.83	22.50	14,100
06 Dec 2021	22.03	22.41	21.62	22.31	21.98	19,000
03 Dec 2021	23.00	23.00	21.94	22.26	21.93	22,600
02 Dec 2021	23.07	23.17	22.73	22.95	22.61	14,600
01 Dec 2021	23.89	23.95	23.01	23.01	22.67	13,400
30 Nov 2021	23.83	24.04	23.30	23.60	23.26	29,000
29 Nov 2021	24.10	24.10	23.74	24.02	23.67	33,800
26 Nov 2021	23.48	23.91	23.48	23.89	23.54	13,300
24 Nov 2021	23.70	24.06	23.55	24.06	23.71	20,000
23 Nov 2021	24.32	24.44	23.58	23.82	23.47	24,500
22 Nov 2021	24.95	25.00	24.26	24.37	24.01	76,400
19 Nov 2021	24.55	24.89	24.55	24.85	24.49	18,400
18 Nov 2021	25.14	25.14	24.31	24.49	24.13	13,300
17 Nov 2021	25.48	25.51	25.12	25.18	24.81	13,500
16 Nov 2021	25.31	25.54	25.09	25.51	25.14	29,700
15 Nov 2021	25.30	25.34	25.17	25.31	24.94	42,200
12 Nov 2021	25.19	25.30	25.06	25.19	24.82	13,300
11 Nov 2021	24.98	25.21	24.88	25.12	24.75	10,300
10 Nov 2021	25.09	25.15	24.57	24.68	24.32	15,700
09 Nov 2021	25.68	25.75	24.99	25.30	24.93	23,400
08 Nov 2021	25.20	25.53	25.20	25.47	25.10	30,200
05 Nov 2021	24.90	25.00	24.76	24.91	24.55	41,100
04 Nov 2021	25.00	25.10	24.82	24.87	24.51	62,700
03 Nov 2021	24.68	24.99	24.68	24.91	24.55	13,200
02 Nov 2021	24.95	24.95	24.51	24.70	24.34	14,700
01 Nov 2021	24.77	24.96	24.77	24.92	24.56	15,200
29 Oct 2021	24.41	24.78	24.30	24.52	24.16	22,100
28 Oct 2021	23.33	24.61	23.31	24.20	23.85	71,100
27 Oct 2021	23.42	23.42	23.14	23.17	22.83	6,900
26 Oct 2021	23.51	23.75	23.22	23.31	22.97	12,800
25 Oct 2021	22.95	23.37	22.90	23.37	23.03	16,700
22 Oct 2021	22.96	22.96	22.57	22.72	22.39	21,200
21 Oct 2021	22.83	23.04	22.83	22.96	22.62	15,100
20 Oct 2021	22.85	22.93	22.77	22.87	22.54	17,800
19 Oct 2021	22.84	22.86	22.67	22.83	22.50	13,700
18 Oct 2021	22.47	22.70	22.47	22.69	22.36	7,800
15 Oct 2021	22.70	22.73	22.52	22.53	22.20	10,400
14 Oct 2021	22.56	22.72	22.56	22.66	22.33	8,900
13 Oct 2021	22.47	22.47	22.30	22.43	22.10	22,400
12 Oct 2021	22.17	22.39	22.17	22.39	22.06	8,200
11 Oct 2021	22.15	22.27	22.09	22.10	21.78	10,300
08 Oct 2021	22.50	22.50	22.13	22.13	21.81	12,800
07 Oct 2021	22.32	22.56	22.26	22.41	22.08	23,400
06 Oct 2021	22.06	22.22	22.01	22.17	21.85	7,400
05 Oct 2021	22.33	22.46	22.25	22.28	21.95	17,800
04 Oct 2021	22.77	22.77	22.24	22.31	21.98	21,500
01 Oct 2021	22.98	22.98	22.62	22.85	22.52	19,100
30 Sep 2021	23.22	23.22	22.80	22.92	22.59	27,200
29 Sep 2021	23.43	23.67	23.05	23.05	22.71	17,800
28 Sep 2021	23.69	23.69	23.19	23.23	22.89	154,400
27 Sep 2021	23.78	24.08	23.78	23.86	23.51	27,500
24 Sep 2021	23.77	23.87	23.63	23.76	23.41	15,800
23 Sep 2021	23.92	23.92	23.75	23.87	23.52	37,300
22 Sep 2021	23.99	23.99	23.66	23.67	23.32	62,600
21 Sep 2021	23.53	23.85	23.43	23.70	23.35	31,700
20 Sep 2021	23.08	23.45	23.08	23.35	23.01	26,900
17 Sep 2021	23.53	23.82	23.53	23.72	23.37	143,900
16 Sep 2021	23.24	23.52	23.08	23.49	23.15	77,400
15 Sep 2021	22.90	23.07	22.89	23.03	22.69	20,200
14 Sep 2021	22.99	23.11	22.74	22.79	22.46	79,000
13 Sep 2021	23.31	23.31	22.94	23.04	22.70	17,400
10 Sep 2021	23.44	23.49	23.26	23.26	22.92	19,500
09 Sep 2021	23.04	23.47	23.04	23.33	22.99	86,900
08 Sep 2021	23.32	23.32	22.97	23.04	22.70	34,300
07 Sep 2021	23.59	23.60	23.33	23.38	23.04	52,100
03 Sep 2021	23.27	23.56	23.25	23.50	23.16	30,800
02 Sep 2021	23.06	23.36	23.06	23.29	22.95	74,600
01 Sep 2021	22.78	23.03	22.72	22.95	22.61	51,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

S&P 5004,397.94-84.79(-1.89%)

Dow34,265.37-450.03(-1.30%)

Nasdaq13,768.92-385.08(-2.72%)

BTC-USD36,104.61+1,031.12(+2.94%)

CMC Crypto 200870.86+628.18(+258.85%)

What caused the ‘Black Friday’ cryptocurrency crash?

Defiance Next Gen SPAC Derived ETF (SPAK)

Straits Times Index
3,294.86
+0.04(+0.00%)

S&P 500
4,397.94
-84.79(-1.89%)

Dow
34,265.37
-450.03(-1.30%)

Nasdaq
13,768.92
-385.08(-2.72%)

BTC-USD
36,104.61
+1,031.12(+2.94%)

CMC Crypto 200
870.86
+628.18(+258.85%)