Singapore markets close in 47 minutes
Straits Times Index
3,300.19 -3.00 (-0.09%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,473.75 -104.55 (-0.56%) FTSE 100
8,282.08 +68.59 (+0.84%) Bitcoin USD
63,658.42 -912.89 (-1.41%) CMC Crypto 200
1,369.44 +4.31 (+0.32%)
AXS Cannabis ETF (THCX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:56PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 04 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 28 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 27 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 21 Feb 2024 | 16.64 | 16.75 | 16.53 | 16.60 | 16.60 | 348,804 |
| 21 Feb 2024 | 0.2313 Dividend | |||||
| 20 Feb 2024 | 16.64 | 16.82 | 16.64 | 16.77 | 16.54 | 15,370 |
| 16 Feb 2024 | 16.54 | 16.81 | 16.54 | 16.76 | 16.53 | 6,005 |
| 15 Feb 2024 | 16.68 | 16.88 | 16.68 | 16.79 | 16.56 | 7,848 |
| 14 Feb 2024 | 16.73 | 16.73 | 16.45 | 16.69 | 16.46 | 9,049 |
| 13 Feb 2024 | 16.67 | 16.95 | 16.67 | 16.80 | 16.57 | 3,191 |
| 12 Feb 2024 | 17.23 | 17.29 | 17.10 | 17.14 | 16.90 | 2,344 |
| 09 Feb 2024 | 17.48 | 17.48 | 17.12 | 17.22 | 16.98 | 4,636 |
| 08 Feb 2024 | 17.25 | 17.30 | 17.11 | 17.24 | 17.00 | 13,096 |
| 07 Feb 2024 | 17.60 | 17.86 | 17.25 | 17.25 | 17.01 | 7,204 |
| 06 Feb 2024 | 17.34 | 17.79 | 17.28 | 17.79 | 17.55 | 2,474 |
| 05 Feb 2024 | 17.12 | 17.18 | 16.81 | 17.00 | 16.77 | 3,455 |
| 02 Feb 2024 | 17.78 | 17.86 | 17.14 | 17.33 | 17.09 | 9,530 |
| 01 Feb 2024 | 17.27 | 17.94 | 17.27 | 17.81 | 17.56 | 9,147 |
| 31 Jan 2024 | 17.29 | 17.52 | 17.05 | 17.05 | 16.81 | 7,118 |
| 30 Jan 2024 | 17.72 | 17.72 | 17.41 | 17.46 | 17.22 | 3,636 |
| 29 Jan 2024 | 17.33 | 17.75 | 17.27 | 17.71 | 17.47 | 2,591 |
| 26 Jan 2024 | 17.37 | 17.40 | 17.28 | 17.32 | 17.08 | 2,228 |
| 25 Jan 2024 | 16.75 | 17.19 | 16.75 | 17.10 | 16.86 | 9,108 |
| 24 Jan 2024 | 17.31 | 17.38 | 16.83 | 16.99 | 16.76 | 2,203 |
| 23 Jan 2024 | 17.19 | 17.35 | 17.16 | 17.26 | 17.03 | 7,779 |
| 22 Jan 2024 | 16.87 | 17.26 | 16.87 | 17.19 | 16.95 | 7,474 |
| 19 Jan 2024 | 16.71 | 16.96 | 16.55 | 16.96 | 16.73 | 2,512 |
| 18 Jan 2024 | 17.13 | 17.13 | 16.72 | 16.72 | 16.49 | 2,080 |
| 17 Jan 2024 | 17.05 | 17.22 | 17.05 | 17.06 | 16.83 | 1,316 |
| 16 Jan 2024 | 17.20 | 17.60 | 17.07 | 17.36 | 17.12 | 4,705 |
| 12 Jan 2024 | 16.77 | 17.00 | 16.76 | 16.91 | 16.67 | 5,080 |
| 11 Jan 2024 | 16.83 | 16.83 | 16.69 | 16.83 | 16.60 | 2,312 |
| 10 Jan 2024 | 17.22 | 17.22 | 16.73 | 16.85 | 16.61 | 2,736 |
| 09 Jan 2024 | 17.27 | 17.27 | 16.95 | 16.97 | 16.73 | 3,534 |
| 08 Jan 2024 | 17.13 | 17.59 | 17.13 | 17.51 | 17.26 | 4,311 |
| 05 Jan 2024 | 17.04 | 17.12 | 16.96 | 17.12 | 16.88 | 6,655 |
| 04 Jan 2024 | 16.94 | 17.06 | 16.94 | 17.00 | 16.77 | 1,254 |
| 03 Jan 2024 | 16.94 | 17.13 | 16.80 | 16.95 | 16.71 | 2,187 |
| 02 Jan 2024 | 17.25 | 17.30 | 17.00 | 17.21 | 16.97 | 6,048 |
| 29 Dec 2023 | 17.15 | 17.44 | 16.88 | 16.88 | 16.65 | 3,432 |
| 28 Dec 2023 | 17.00 | 17.50 | 17.00 | 17.24 | 17.00 | 14,233 |
| 27 Dec 2023 | 17.05 | 17.42 | 17.05 | 17.13 | 16.89 | 4,612 |
| 26 Dec 2023 | 17.00 | 17.35 | 16.90 | 17.27 | 17.03 | 4,937 |
| 26 Dec 2023 | 0.48434 Dividend | |||||
| 22 Dec 2023 | 17.01 | 17.45 | 17.01 | 17.25 | 16.53 | 5,092 |
| 21 Dec 2023 | 17.04 | 17.16 | 16.97 | 17.06 | 16.35 | 3,245 |
| 20 Dec 2023 | 17.26 | 17.50 | 16.94 | 17.01 | 16.30 | 3,086 |
| 19 Dec 2023 | 17.05 | 17.42 | 17.05 | 17.31 | 16.59 | 13,910 |
| 18 Dec 2023 | 16.88 | 17.06 | 16.88 | 16.90 | 16.20 | 5,850 |
| 15 Dec 2023 | 17.36 | 17.37 | 17.23 | 17.23 | 16.51 | 3,592 |
| 14 Dec 2023 | 16.95 | 17.67 | 16.95 | 17.42 | 16.69 | 6,652 |
| 13 Dec 2023 | 16.42 | 16.97 | 16.27 | 16.97 | 16.27 | 3,536 |
| *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.