Singapore markets open in 4 hours
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,745.68 -153.21 (-0.24%) CMC Crypto 200
1,326.02 +49.04 (+3.84%)
AXS 2X Innovation ETF (TARK)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.72 | 67.97 | 63.65 | 64.42 | 64.42 | 69,738 |
| 02 May 2024 | 62.09 | 63.13 | 59.64 | 62.82 | 62.82 | 80,500 |
| 01 May 2024 | 58.34 | 63.50 | 57.92 | 59.87 | 59.87 | 64,900 |
| 30 Apr 2024 | 62.38 | 63.09 | 58.99 | 58.99 | 58.99 | 40,500 |
| 29 Apr 2024 | 63.20 | 65.00 | 62.80 | 63.99 | 63.99 | 46,300 |
| 26 Apr 2024 | 59.41 | 61.35 | 58.48 | 60.85 | 60.85 | 74,900 |
| 25 Apr 2024 | 57.31 | 59.78 | 56.50 | 59.68 | 59.68 | 61,500 |
| 24 Apr 2024 | 62.58 | 63.03 | 59.45 | 60.37 | 60.37 | 91,400 |
| 23 Apr 2024 | 57.30 | 61.69 | 57.30 | 60.47 | 60.47 | 88,800 |
| 22 Apr 2024 | 55.85 | 57.70 | 54.40 | 57.13 | 57.13 | 102,000 |
| 19 Apr 2024 | 57.43 | 58.82 | 54.74 | 55.68 | 55.68 | 76,700 |
| 18 Apr 2024 | 58.26 | 59.96 | 57.17 | 57.90 | 57.90 | 60,500 |
| 17 Apr 2024 | 61.00 | 61.27 | 57.70 | 58.31 | 58.31 | 67,900 |
| 16 Apr 2024 | 60.29 | 61.25 | 58.62 | 60.10 | 60.10 | 51,800 |
| 15 Apr 2024 | 68.60 | 68.66 | 61.80 | 62.10 | 62.10 | 108,400 |
| 12 Apr 2024 | 71.62 | 71.66 | 67.92 | 68.34 | 68.34 | 108,400 |
| 11 Apr 2024 | 72.00 | 73.50 | 70.11 | 73.36 | 73.36 | 67,900 |
| 10 Apr 2024 | 70.70 | 72.29 | 70.04 | 71.55 | 71.55 | 54,000 |
| 09 Apr 2024 | 73.44 | 74.99 | 73.13 | 74.90 | 74.90 | 22,200 |
| 08 Apr 2024 | 72.33 | 73.52 | 71.91 | 73.24 | 73.24 | 27,300 |
| 05 Apr 2024 | 69.89 | 71.76 | 69.00 | 70.62 | 70.62 | 44,600 |
| 04 Apr 2024 | 75.08 | 75.70 | 70.89 | 71.04 | 71.04 | 47,100 |
| 03 Apr 2024 | 71.85 | 73.58 | 70.89 | 72.82 | 72.82 | 85,900 |
| 02 Apr 2024 | 71.86 | 72.92 | 70.37 | 72.62 | 72.62 | 62,900 |
| 01 Apr 2024 | 78.04 | 79.39 | 75.90 | 77.49 | 77.49 | 42,500 |
| 28 Mar 2024 | 80.02 | 81.51 | 79.65 | 79.80 | 79.80 | 27,000 |
| 27 Mar 2024 | 82.50 | 82.50 | 78.06 | 79.91 | 79.91 | 40,200 |
| 26 Mar 2024 | 81.65 | 82.68 | 79.62 | 79.62 | 79.62 | 31,900 |
| 25 Mar 2024 | 78.16 | 81.06 | 78.16 | 80.36 | 80.36 | 32,500 |
| 22 Mar 2024 | 79.51 | 80.81 | 77.50 | 77.90 | 77.90 | 43,900 |
| 21 Mar 2024 | 83.35 | 84.08 | 81.43 | 81.47 | 81.47 | 50,500 |
| 20 Mar 2024 | 75.88 | 81.20 | 74.71 | 80.68 | 80.68 | 89,100 |
| 19 Mar 2024 | 73.70 | 76.00 | 71.90 | 75.71 | 75.71 | 62,600 |
| 18 Mar 2024 | 76.50 | 77.07 | 74.02 | 76.21 | 76.21 | 59,600 |
| 15 Mar 2024 | 74.27 | 77.02 | 74.25 | 75.77 | 75.77 | 50,900 |
| 14 Mar 2024 | 81.97 | 82.00 | 74.30 | 76.13 | 76.13 | 93,200 |
| 13 Mar 2024 | 80.99 | 84.24 | 80.80 | 81.60 | 81.60 | 69,900 |
| 12 Mar 2024 | 82.52 | 82.68 | 78.95 | 81.00 | 81.00 | 76,000 |
| 11 Mar 2024 | 82.78 | 85.56 | 81.74 | 82.30 | 82.30 | 54,300 |
| 08 Mar 2024 | 81.98 | 88.00 | 81.05 | 82.53 | 82.53 | 136,900 |
| 07 Mar 2024 | 80.39 | 81.89 | 78.84 | 80.91 | 80.91 | 51,400 |
| 06 Mar 2024 | 79.95 | 80.80 | 77.48 | 79.22 | 79.22 | 41,300 |
| 05 Mar 2024 | 79.50 | 81.30 | 75.81 | 76.90 | 76.90 | 88,500 |
| 04 Mar 2024 | 84.91 | 84.91 | 81.06 | 82.61 | 82.61 | 51,100 |
| 01 Mar 2024 | 84.85 | 85.74 | 81.90 | 84.28 | 84.28 | 37,200 |
| 29 Feb 2024 | 88.22 | 88.22 | 82.94 | 84.60 | 84.60 | 75,500 |
| 28 Feb 2024 | 85.30 | 87.25 | 83.66 | 84.45 | 84.45 | 59,100 |
| 27 Feb 2024 | 83.06 | 85.68 | 82.65 | 85.68 | 85.68 | 106,200 |
| 26 Feb 2024 | 75.54 | 80.97 | 75.54 | 80.81 | 80.81 | 54,600 |
| 23 Feb 2024 | 77.97 | 78.49 | 75.00 | 75.72 | 75.72 | 51,900 |
| 22 Feb 2024 | 75.52 | 76.75 | 73.49 | 76.01 | 76.01 | 77,600 |
| 21 Feb 2024 | 74.15 | 74.15 | 71.16 | 72.54 | 72.54 | 102,100 |
| 20 Feb 2024 | 80.64 | 80.64 | 74.22 | 77.07 | 77.07 | 110,900 |
| 16 Feb 2024 | 84.86 | 86.89 | 82.18 | 82.18 | 82.18 | 84,100 |
| 15 Feb 2024 | 84.76 | 87.93 | 83.98 | 86.51 | 86.51 | 113,000 |
| 14 Feb 2024 | 78.92 | 83.06 | 77.41 | 82.82 | 82.82 | 114,700 |
| 13 Feb 2024 | 75.15 | 78.04 | 73.43 | 74.83 | 74.83 | 93,900 |
| 12 Feb 2024 | 80.61 | 85.35 | 80.33 | 84.22 | 84.22 | 88,000 |
| 09 Feb 2024 | 79.11 | 81.34 | 78.25 | 80.38 | 80.38 | 108,800 |
| 08 Feb 2024 | 73.71 | 77.40 | 72.96 | 76.82 | 76.82 | 74,900 |
| 07 Feb 2024 | 72.77 | 74.36 | 70.50 | 73.02 | 73.02 | 128,300 |
| 06 Feb 2024 | 68.10 | 71.71 | 68.07 | 71.69 | 71.69 | 118,100 |
| 05 Feb 2024 | 70.19 | 70.36 | 65.40 | 67.19 | 67.19 | 129,400 |
| 02 Feb 2024 | 69.60 | 71.94 | 67.50 | 71.67 | 71.67 | 138,100 |
| 01 Feb 2024 | 69.55 | 70.66 | 66.75 | 69.75 | 69.75 | 126,700 |
| 31 Jan 2024 | 70.58 | 74.13 | 67.85 | 67.93 | 67.93 | 109,300 |
| 30 Jan 2024 | 76.08 | 76.10 | 72.23 | 72.23 | 72.23 | 114,800 |
| 29 Jan 2024 | 70.54 | 76.60 | 70.01 | 76.44 | 76.44 | 144,600 |
| 26 Jan 2024 | 70.72 | 72.70 | 69.50 | 69.73 | 69.73 | 82,700 |
| 25 Jan 2024 | 70.92 | 72.00 | 68.78 | 69.59 | 69.59 | 100,200 |
| 24 Jan 2024 | 77.01 | 77.15 | 70.91 | 70.92 | 70.92 | 152,300 |
| 23 Jan 2024 | 75.49 | 76.37 | 73.00 | 74.38 | 74.38 | 139,900 |
| 22 Jan 2024 | 72.99 | 78.00 | 72.77 | 74.24 | 74.24 | 293,900 |
| 19 Jan 2024 | 70.15 | 71.17 | 67.39 | 71.06 | 71.06 | 191,300 |
| 18 Jan 2024 | 71.83 | 71.93 | 67.56 | 69.34 | 69.34 | 127,000 |
| 17 Jan 2024 | 70.07 | 70.16 | 67.90 | 70.06 | 70.06 | 133,900 |
| 16 Jan 2024 | 72.53 | 74.00 | 70.49 | 72.72 | 72.72 | 139,900 |
| 12 Jan 2024 | 76.60 | 79.60 | 74.60 | 74.82 | 74.82 | 170,600 |
| 11 Jan 2024 | 81.44 | 81.70 | 74.80 | 77.79 | 77.79 | 207,700 |
| 10 Jan 2024 | 81.98 | 82.71 | 78.68 | 80.98 | 80.98 | 98,800 |
| 09 Jan 2024 | 82.60 | 83.71 | 81.49 | 81.88 | 81.88 | 60,300 |
| 08 Jan 2024 | 80.58 | 84.70 | 79.34 | 84.68 | 84.68 | 272,200 |
| 05 Jan 2024 | 77.91 | 81.07 | 77.47 | 79.79 | 79.79 | 131,400 |
| 04 Jan 2024 | 78.20 | 81.47 | 77.50 | 79.90 | 79.90 | 271,100 |
| 03 Jan 2024 | 80.28 | 81.83 | 78.25 | 78.64 | 78.64 | 280,200 |
| 02 Jan 2024 | 89.19 | 90.14 | 84.45 | 85.54 | 85.54 | 178,100 |
| 29 Dec 2023 | 97.61 | 98.63 | 91.73 | 92.18 | 92.18 | 121,400 |
| 28 Dec 2023 | 98.44 | 99.44 | 97.38 | 98.70 | 98.70 | 122,800 |
| 27 Dec 2023 | 100.00 | 100.00 | 97.42 | 98.35 | 98.35 | 91,800 |
| 26 Dec 2023 | 95.87 | 98.15 | 94.75 | 97.02 | 97.02 | 195,200 |
| 22 Dec 2023 | 93.20 | 95.76 | 92.33 | 94.62 | 94.62 | 192,300 |
| 21 Dec 2023 | 91.96 | 92.75 | 88.66 | 92.11 | 92.11 | 169,500 |
| 20 Dec 2023 | 95.50 | 96.86 | 87.77 | 87.80 | 87.80 | 206,600 |
| 19 Dec 2023 | 89.98 | 96.33 | 89.67 | 95.52 | 95.52 | 267,000 |
| 18 Dec 2023 | 86.52 | 90.31 | 86.52 | 88.23 | 88.23 | 147,100 |
| 15 Dec 2023 | 92.19 | 92.19 | 87.39 | 88.60 | 88.60 | 113,300 |
| 14 Dec 2023 | 89.50 | 93.29 | 89.00 | 91.88 | 91.88 | 267,500 |
| 13 Dec 2023 | 80.15 | 85.46 | 76.27 | 85.46 | 85.46 | 504,300 |
| 12 Dec 2023 | 80.00 | 80.40 | 77.79 | 79.49 | 79.49 | 136,500 |
| 11 Dec 2023 | 80.69 | 80.69 | 78.41 | 80.18 | 80.18 | 136,900 |
| *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.