Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,608.06 -373.33 (-0.59%) CMC Crypto 200
885.54 0.00 (0.00%)
Main Thematic Innovation ETF (TMAT)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 16.00 | 16.05 | 15.81 | 15.82 | 15.82 | 13,500 |
| 16 Apr 2024 | 15.97 | 16.04 | 15.91 | 16.00 | 16.00 | 17,200 |
| 15 Apr 2024 | 16.40 | 16.40 | 16.08 | 16.13 | 16.13 | 16,200 |
| 12 Apr 2024 | 16.78 | 16.78 | 16.47 | 16.54 | 16.54 | 11,200 |
| 11 Apr 2024 | 16.98 | 17.04 | 16.80 | 17.04 | 17.04 | 9,500 |
| 10 Apr 2024 | 16.90 | 16.90 | 16.79 | 16.90 | 16.90 | 15,500 |
| 09 Apr 2024 | 17.09 | 17.12 | 16.98 | 17.12 | 17.12 | 15,700 |
| 08 Apr 2024 | 17.18 | 17.18 | 17.06 | 17.06 | 17.06 | 12,300 |
| 05 Apr 2024 | 16.81 | 17.05 | 16.81 | 16.92 | 16.92 | 11,600 |
| 04 Apr 2024 | 17.37 | 17.37 | 16.85 | 16.86 | 16.86 | 19,700 |
| 03 Apr 2024 | 17.02 | 17.16 | 17.02 | 17.11 | 17.11 | 17,200 |
| 02 Apr 2024 | 16.96 | 17.07 | 16.96 | 17.07 | 17.07 | 14,100 |
| 01 Apr 2024 | 17.49 | 17.49 | 17.31 | 17.34 | 17.34 | 13,900 |
| 28 Mar 2024 | 17.64 | 17.64 | 17.51 | 17.53 | 17.53 | 12,000 |
| 27 Mar 2024 | 17.44 | 17.52 | 17.42 | 17.52 | 17.52 | 14,000 |
| 26 Mar 2024 | 17.58 | 17.61 | 17.45 | 17.45 | 17.45 | 24,200 |
| 25 Mar 2024 | 17.52 | 17.55 | 17.50 | 17.51 | 17.51 | 11,700 |
| 22 Mar 2024 | 17.33 | 17.40 | 17.31 | 17.37 | 17.37 | 13,000 |
| 21 Mar 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 17.55 | 9,100 |
| 20 Mar 2024 | 17.04 | 17.48 | 16.99 | 17.48 | 17.48 | 16,100 |
| 19 Mar 2024 | 16.69 | 17.01 | 16.69 | 16.96 | 16.96 | 9,000 |
| 18 Mar 2024 | 17.08 | 17.10 | 17.00 | 17.05 | 17.05 | 8,300 |
| 15 Mar 2024 | 17.07 | 17.09 | 16.97 | 17.04 | 17.04 | 15,300 |
| 14 Mar 2024 | 17.18 | 17.23 | 16.97 | 17.07 | 17.07 | 13,200 |
| 13 Mar 2024 | 17.52 | 17.56 | 17.40 | 17.48 | 17.48 | 20,000 |
| 12 Mar 2024 | 17.18 | 17.42 | 17.18 | 17.40 | 17.40 | 13,300 |
| 11 Mar 2024 | 17.40 | 17.44 | 17.25 | 17.25 | 17.25 | 17,200 |
| 08 Mar 2024 | 17.71 | 17.82 | 17.26 | 17.38 | 17.38 | 12,300 |
| 07 Mar 2024 | 17.26 | 17.42 | 17.26 | 17.40 | 17.40 | 17,900 |
| 06 Mar 2024 | 17.13 | 17.30 | 17.11 | 17.19 | 17.19 | 16,300 |
| 05 Mar 2024 | 17.15 | 17.15 | 16.81 | 16.86 | 16.86 | 11,800 |
| 04 Mar 2024 | 17.40 | 17.44 | 17.33 | 17.36 | 17.36 | 8,200 |
| 01 Mar 2024 | 17.04 | 17.37 | 17.04 | 17.36 | 17.36 | 19,200 |
| 29 Feb 2024 | 17.11 | 17.11 | 16.99 | 17.11 | 17.11 | 16,200 |
| 28 Feb 2024 | 17.08 | 17.24 | 17.00 | 17.04 | 17.04 | 15,800 |
| 27 Feb 2024 | 17.08 | 17.16 | 17.06 | 17.14 | 17.14 | 11,000 |
| 26 Feb 2024 | 16.83 | 16.95 | 16.82 | 16.93 | 16.93 | 15,500 |
| 23 Feb 2024 | 16.58 | 16.60 | 16.47 | 16.50 | 16.50 | 15,600 |
| 22 Feb 2024 | 16.43 | 16.59 | 16.43 | 16.55 | 16.55 | 23,400 |
| 21 Feb 2024 | 16.20 | 16.20 | 16.03 | 16.13 | 16.13 | 36,300 |
| 20 Feb 2024 | 16.44 | 16.47 | 16.33 | 16.47 | 16.47 | 22,500 |
| 16 Feb 2024 | 16.99 | 17.02 | 16.75 | 16.82 | 16.82 | 30,500 |
| 15 Feb 2024 | 16.87 | 16.96 | 16.78 | 16.95 | 16.95 | 13,200 |
| 14 Feb 2024 | 16.48 | 16.77 | 16.48 | 16.77 | 16.77 | 14,700 |
| 13 Feb 2024 | 16.17 | 16.34 | 16.06 | 16.16 | 16.16 | 36,400 |
| 12 Feb 2024 | 16.52 | 16.85 | 16.52 | 16.76 | 16.76 | 27,300 |
| 09 Feb 2024 | 16.37 | 16.55 | 16.37 | 16.52 | 16.52 | 17,900 |
| 08 Feb 2024 | 15.92 | 16.21 | 15.92 | 16.20 | 16.20 | 13,300 |
| 07 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.84 | 15.84 | 11,600 |
| 06 Feb 2024 | 15.55 | 15.75 | 15.55 | 15.74 | 15.74 | 17,000 |
| 05 Feb 2024 | 15.66 | 15.66 | 15.44 | 15.59 | 15.59 | 17,100 |
| 02 Feb 2024 | 15.54 | 15.85 | 15.54 | 15.85 | 15.85 | 21,400 |
| 01 Feb 2024 | 15.44 | 15.63 | 15.44 | 15.60 | 15.60 | 15,000 |
| 31 Jan 2024 | 15.65 | 15.72 | 15.42 | 15.49 | 15.49 | 29,300 |
| 30 Jan 2024 | 16.04 | 16.04 | 15.73 | 15.73 | 15.73 | 24,800 |
| 29 Jan 2024 | 15.68 | 16.01 | 15.68 | 15.99 | 15.99 | 18,200 |
| 26 Jan 2024 | 15.58 | 15.74 | 15.58 | 15.66 | 15.66 | 12,800 |
| 25 Jan 2024 | 15.68 | 15.69 | 15.54 | 15.63 | 15.63 | 10,400 |
| 24 Jan 2024 | 15.79 | 15.79 | 15.54 | 15.56 | 15.56 | 12,600 |
| 23 Jan 2024 | 15.60 | 15.62 | 15.54 | 15.59 | 15.59 | 8,900 |
| 22 Jan 2024 | 15.44 | 15.61 | 15.44 | 15.58 | 15.58 | 12,900 |
| 19 Jan 2024 | 15.19 | 15.38 | 15.13 | 15.37 | 15.37 | 20,400 |
| 18 Jan 2024 | 15.20 | 15.22 | 15.05 | 15.20 | 15.20 | 11,800 |
| 17 Jan 2024 | 15.08 | 15.19 | 15.03 | 15.19 | 15.19 | 12,300 |
| 16 Jan 2024 | 15.35 | 15.37 | 15.31 | 15.37 | 15.37 | 13,700 |
| 12 Jan 2024 | 15.72 | 15.74 | 15.56 | 15.56 | 15.56 | 24,100 |
| 11 Jan 2024 | 16.01 | 16.01 | 15.61 | 15.80 | 15.80 | 21,200 |
| 10 Jan 2024 | 15.88 | 16.02 | 15.88 | 15.97 | 15.97 | 13,300 |
| 09 Jan 2024 | 15.90 | 15.99 | 15.88 | 15.91 | 15.91 | 14,900 |
| 08 Jan 2024 | 15.76 | 15.96 | 15.74 | 15.96 | 15.96 | 7,600 |
| 05 Jan 2024 | 15.66 | 15.66 | 15.49 | 15.51 | 15.51 | 18,300 |
| 04 Jan 2024 | 15.49 | 15.68 | 15.49 | 15.59 | 15.59 | 14,400 |
| 03 Jan 2024 | 15.60 | 15.69 | 15.55 | 15.59 | 15.59 | 25,300 |
| 02 Jan 2024 | 16.39 | 16.39 | 15.88 | 15.98 | 15.98 | 22,800 |
| 29 Dec 2023 | 16.70 | 16.70 | 16.35 | 16.38 | 16.38 | 11,400 |
| 28 Dec 2023 | 16.70 | 16.85 | 16.70 | 16.81 | 16.81 | 14,900 |
| 27 Dec 2023 | 16.61 | 16.85 | 16.61 | 16.85 | 16.85 | 17,700 |
| 26 Dec 2023 | 16.57 | 16.61 | 16.50 | 16.59 | 16.59 | 12,300 |
| 22 Dec 2023 | 16.28 | 16.48 | 16.28 | 16.43 | 16.43 | 13,200 |
| 21 Dec 2023 | 16.13 | 16.32 | 16.13 | 16.31 | 16.31 | 11,200 |
| 20 Dec 2023 | 16.31 | 16.42 | 15.97 | 15.97 | 15.97 | 28,400 |
| 19 Dec 2023 | 16.23 | 16.33 | 16.16 | 16.33 | 16.33 | 18,500 |
| 18 Dec 2023 | 15.71 | 15.99 | 15.71 | 15.97 | 15.97 | 12,400 |
| 15 Dec 2023 | 15.86 | 15.92 | 15.79 | 15.85 | 15.85 | 27,600 |
| 14 Dec 2023 | 15.82 | 15.95 | 15.75 | 15.92 | 15.92 | 18,000 |
| 13 Dec 2023 | 15.21 | 15.63 | 15.14 | 15.63 | 15.63 | 14,600 |
| 12 Dec 2023 | 15.16 | 15.21 | 15.13 | 15.19 | 15.19 | 12,400 |
| 11 Dec 2023 | 15.19 | 15.20 | 15.11 | 15.16 | 15.16 | 20,000 |
| 08 Dec 2023 | 14.97 | 15.29 | 14.97 | 15.29 | 15.29 | 17,900 |
| 07 Dec 2023 | 15.05 | 15.09 | 14.97 | 15.06 | 15.06 | 14,900 |
| 06 Dec 2023 | 15.09 | 15.15 | 14.98 | 14.98 | 14.98 | 16,200 |
| 05 Dec 2023 | 15.06 | 15.10 | 15.00 | 15.07 | 15.07 | 16,700 |
| 04 Dec 2023 | 14.89 | 15.12 | 14.89 | 15.08 | 15.08 | 23,900 |
| 01 Dec 2023 | 14.81 | 15.11 | 14.79 | 15.11 | 15.11 | 8,600 |
| 30 Nov 2023 | 14.65 | 14.69 | 14.64 | 14.69 | 14.69 | 10,200 |
| 29 Nov 2023 | 14.84 | 14.85 | 14.76 | 14.76 | 14.76 | 8,000 |
| 28 Nov 2023 | 14.69 | 14.71 | 14.62 | 14.70 | 14.70 | 8,300 |
| 27 Nov 2023 | 14.54 | 14.59 | 14.53 | 14.55 | 14.55 | 14,800 |
| 24 Nov 2023 | 14.47 | 14.54 | 14.47 | 14.52 | 14.52 | 4,200 |
| 22 Nov 2023 | 14.39 | 14.45 | 14.37 | 14.44 | 14.44 | 9,300 |
| *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.