Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,496.88 +21.79 (+0.40%) Dow
39,262.84 +93.32 (+0.24%) Nasdaq
17,998.13 +118.83 (+0.66%) Bitcoin USD
62,214.59 -1,561.94 (-2.45%) CMC Crypto 200
1,313.74 -30.77 (-2.29%)
Alger Dynamic Opportunities A (SPEDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 28 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 25 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 Jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 21 Jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 20 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 18 Jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 17 Jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 14 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 13 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 12 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 11 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 06 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 05 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 04 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 03 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 31 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 30 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 28 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 23 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 21 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 20 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 17 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 16 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 14 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 13 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 08 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 07 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 06 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 02 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 30 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 24 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 22 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 19 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 18 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 17 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 16 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 12 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 10 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 09 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 05 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 21 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 20 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 19 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 18 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 13 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 12 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 11 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 05 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 29 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 27 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 23 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 21 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 16 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 15 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 14 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 13 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 12 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 09 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| *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.