Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,001.23 +1,724.56 (+2.64%) CMC Crypto 200
1,365.73 -8.11 (-0.59%)
Direxion Daily TSLA Bull 2X Shares (TSLL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.38 | 7.89 | 7.30 | 7.70 | 7.70 | 21,406,500 |
| 16 May 2024 | 7.43 | 7.56 | 7.19 | 7.47 | 7.47 | 19,002,200 |
| 15 May 2024 | 7.94 | 7.94 | 7.34 | 7.42 | 7.42 | 31,152,200 |
| 14 May 2024 | 7.47 | 7.89 | 7.43 | 7.72 | 7.72 | 30,459,800 |
| 13 May 2024 | 7.09 | 7.54 | 7.01 | 7.25 | 7.25 | 22,826,500 |
| 10 May 2024 | 7.37 | 7.37 | 6.91 | 6.98 | 6.98 | 23,021,600 |
| 09 May 2024 | 7.54 | 7.57 | 7.21 | 7.27 | 7.27 | 19,144,300 |
| 08 May 2024 | 7.24 | 7.63 | 7.12 | 7.52 | 7.52 | 25,615,100 |
| 07 May 2024 | 8.21 | 8.27 | 7.74 | 7.78 | 7.78 | 28,376,900 |
| 06 May 2024 | 8.34 | 8.67 | 8.19 | 8.43 | 8.43 | 28,900,500 |
| 03 May 2024 | 8.18 | 8.43 | 7.86 | 8.11 | 8.11 | 24,766,800 |
| 02 May 2024 | 8.26 | 8.41 | 7.65 | 8.01 | 8.01 | 28,878,400 |
| 01 May 2024 | 8.19 | 8.54 | 7.92 | 8.01 | 8.01 | 25,947,200 |
| 30 Apr 2024 | 8.68 | 9.04 | 8.27 | 8.33 | 8.33 | 35,221,700 |
| 29 Apr 2024 | 8.87 | 9.76 | 8.54 | 9.36 | 9.36 | 83,315,400 |
| 26 Apr 2024 | 7.22 | 7.49 | 6.99 | 7.15 | 7.15 | 28,773,400 |
| 25 Apr 2024 | 6.40 | 7.38 | 6.35 | 7.34 | 7.34 | 32,858,700 |
| 24 Apr 2024 | 6.74 | 7.11 | 6.33 | 6.66 | 6.66 | 48,473,700 |
| 23 Apr 2024 | 5.28 | 5.57 | 5.12 | 5.39 | 5.39 | 31,842,300 |
| 22 Apr 2024 | 5.08 | 5.37 | 4.94 | 5.19 | 5.19 | 30,524,700 |
| 19 Apr 2024 | 5.71 | 5.86 | 5.51 | 5.57 | 5.57 | 20,469,300 |
| 18 Apr 2024 | 5.90 | 5.97 | 5.70 | 5.79 | 5.79 | 29,993,700 |
| 17 Apr 2024 | 6.41 | 6.47 | 6.10 | 6.24 | 6.24 | 19,584,300 |
| 16 Apr 2024 | 6.36 | 6.47 | 6.10 | 6.38 | 6.38 | 20,733,100 |
| 15 Apr 2024 | 7.52 | 7.56 | 6.73 | 6.75 | 6.75 | 25,246,300 |
| 12 Apr 2024 | 7.71 | 7.85 | 7.53 | 7.59 | 7.59 | 14,495,400 |
| 11 Apr 2024 | 7.75 | 8.04 | 7.38 | 7.93 | 7.93 | 20,386,900 |
| 10 Apr 2024 | 7.81 | 7.97 | 7.51 | 7.67 | 7.67 | 30,492,700 |
| 09 Apr 2024 | 7.80 | 8.36 | 7.70 | 8.15 | 8.15 | 24,272,000 |
| 08 Apr 2024 | 7.49 | 7.93 | 7.35 | 7.81 | 7.81 | 17,545,700 |
| 05 Apr 2024 | 7.49 | 7.64 | 6.72 | 7.11 | 7.11 | 33,438,600 |
| 04 Apr 2024 | 7.58 | 8.21 | 7.39 | 7.67 | 7.67 | 24,620,300 |
| 03 Apr 2024 | 7.06 | 7.47 | 7.00 | 7.44 | 7.44 | 11,147,700 |
| 02 Apr 2024 | 7.11 | 7.38 | 7.00 | 7.29 | 7.29 | 20,945,000 |
| 01 Apr 2024 | 8.15 | 8.18 | 7.73 | 8.08 | 8.08 | 11,188,600 |
| 28 Mar 2024 | 8.23 | 8.38 | 8.08 | 8.11 | 8.11 | 10,504,900 |
| 27 Mar 2024 | 8.53 | 8.55 | 8.14 | 8.40 | 8.40 | 12,726,600 |
| 26 Mar 2024 | 8.32 | 8.72 | 8.24 | 8.27 | 8.27 | 19,945,500 |
| 25 Mar 2024 | 7.65 | 8.09 | 7.65 | 7.92 | 7.92 | 10,849,100 |
| 22 Mar 2024 | 7.51 | 7.82 | 7.49 | 7.79 | 7.79 | 11,316,600 |
| 21 Mar 2024 | 8.18 | 8.30 | 7.86 | 7.94 | 7.94 | 11,960,600 |
| 20 Mar 2024 | 7.96 | 8.18 | 7.80 | 8.14 | 8.14 | 13,965,700 |
| 19 Mar 2024 | 7.90 | 7.94 | 7.57 | 7.85 | 7.85 | 13,277,900 |
| 19 Mar 2024 | 0.079 Dividend | |||||
| 18 Mar 2024 | 7.84 | 8.16 | 7.56 | 8.10 | 8.02 | 21,082,100 |
| 15 Mar 2024 | 7.38 | 7.51 | 7.21 | 7.40 | 7.33 | 12,536,100 |
| 14 Mar 2024 | 7.69 | 7.93 | 7.19 | 7.34 | 7.27 | 24,952,500 |
| 13 Mar 2024 | 8.07 | 8.28 | 7.80 | 7.82 | 7.74 | 21,291,100 |
| 12 Mar 2024 | 8.41 | 8.52 | 8.03 | 8.40 | 8.32 | 14,022,500 |
| 11 Mar 2024 | 8.24 | 8.77 | 8.21 | 8.41 | 8.33 | 13,013,800 |
| 08 Mar 2024 | 8.69 | 8.77 | 8.19 | 8.24 | 8.16 | 17,310,000 |
| 07 Mar 2024 | 8.17 | 8.57 | 8.13 | 8.48 | 8.40 | 17,508,800 |
| 06 Mar 2024 | 8.57 | 8.68 | 8.13 | 8.34 | 8.26 | 19,731,800 |
| 05 Mar 2024 | 8.80 | 8.92 | 8.41 | 8.64 | 8.56 | 16,793,100 |
| 04 Mar 2024 | 9.98 | 10.05 | 9.07 | 9.18 | 9.09 | 22,511,600 |
| 01 Mar 2024 | 10.12 | 10.43 | 9.97 | 10.28 | 10.18 | 9,954,500 |
| 29 Feb 2024 | 10.41 | 10.48 | 9.97 | 10.23 | 10.13 | 11,498,200 |
| 28 Feb 2024 | 10.12 | 10.50 | 9.98 | 10.25 | 10.15 | 13,613,100 |
| 27 Feb 2024 | 10.40 | 10.52 | 9.96 | 10.08 | 9.98 | 14,279,200 |
| 26 Feb 2024 | 9.51 | 10.23 | 9.51 | 10.06 | 9.96 | 15,264,400 |
| 23 Feb 2024 | 9.76 | 9.92 | 9.48 | 9.50 | 9.41 | 10,826,700 |
| 22 Feb 2024 | 9.67 | 9.98 | 9.46 | 9.90 | 9.80 | 13,632,500 |
| 21 Feb 2024 | 9.61 | 10.07 | 9.51 | 9.72 | 9.63 | 12,739,500 |
| 20 Feb 2024 | 9.84 | 10.01 | 9.30 | 9.65 | 9.56 | 15,449,200 |
| 16 Feb 2024 | 10.31 | 10.36 | 9.92 | 10.12 | 10.02 | 18,912,700 |
| 15 Feb 2024 | 9.34 | 10.20 | 9.31 | 10.16 | 10.06 | 22,307,500 |
| 14 Feb 2024 | 9.04 | 9.32 | 8.92 | 9.31 | 9.22 | 12,075,200 |
| 13 Feb 2024 | 8.96 | 9.20 | 8.82 | 8.96 | 8.87 | 14,555,500 |
| 12 Feb 2024 | 9.58 | 9.76 | 9.20 | 9.26 | 9.17 | 14,909,600 |
| 09 Feb 2024 | 9.44 | 9.72 | 9.38 | 9.68 | 9.59 | 12,983,900 |
| 08 Feb 2024 | 9.34 | 9.54 | 9.09 | 9.38 | 9.29 | 13,333,900 |
| 07 Feb 2024 | 9.30 | 9.40 | 8.88 | 9.25 | 9.16 | 16,849,500 |
| 06 Feb 2024 | 8.49 | 9.16 | 8.49 | 9.05 | 8.96 | 14,278,200 |
| 05 Feb 2024 | 9.00 | 9.03 | 8.32 | 8.77 | 8.68 | 20,867,100 |
| 02 Feb 2024 | 9.06 | 9.34 | 8.85 | 9.28 | 9.19 | 14,718,900 |
| 01 Feb 2024 | 9.32 | 9.43 | 9.01 | 9.34 | 9.25 | 11,574,400 |
| 31 Jan 2024 | 9.22 | 9.74 | 9.13 | 9.24 | 9.15 | 15,151,300 |
| 30 Jan 2024 | 9.84 | 9.92 | 9.49 | 9.56 | 9.47 | 20,060,200 |
| 29 Jan 2024 | 9.14 | 9.55 | 8.98 | 9.52 | 9.43 | 18,866,500 |
| 26 Jan 2024 | 9.11 | 9.19 | 8.88 | 8.96 | 8.87 | 13,847,000 |
| 25 Jan 2024 | 9.46 | 9.71 | 8.71 | 8.93 | 8.84 | 31,401,700 |
| 24 Jan 2024 | 11.23 | 11.29 | 10.82 | 10.90 | 10.79 | 17,495,600 |
| 23 Jan 2024 | 11.17 | 11.52 | 10.90 | 11.01 | 10.90 | 15,485,900 |
| 22 Jan 2024 | 11.26 | 11.70 | 10.78 | 10.98 | 10.87 | 16,828,100 |
| 19 Jan 2024 | 11.07 | 11.33 | 10.89 | 11.26 | 11.15 | 14,070,400 |
| 18 Jan 2024 | 11.65 | 11.68 | 10.98 | 11.24 | 11.13 | 16,130,400 |
| 17 Jan 2024 | 11.48 | 11.54 | 11.24 | 11.54 | 11.43 | 12,494,500 |
| 16 Jan 2024 | 11.52 | 12.18 | 11.27 | 11.90 | 11.78 | 16,486,200 |
| 12 Jan 2024 | 11.92 | 12.34 | 11.67 | 11.81 | 11.69 | 17,289,500 |
| 11 Jan 2024 | 12.79 | 12.81 | 12.35 | 12.50 | 12.38 | 18,316,600 |
| 10 Jan 2024 | 13.17 | 13.20 | 12.86 | 13.07 | 12.94 | 11,029,000 |
| 09 Jan 2024 | 13.43 | 13.50 | 12.91 | 13.15 | 13.02 | 13,391,900 |
| 08 Jan 2024 | 13.27 | 13.69 | 13.20 | 13.63 | 13.50 | 10,409,600 |
| 05 Jan 2024 | 13.32 | 13.60 | 13.17 | 13.37 | 13.24 | 8,983,800 |
| 04 Jan 2024 | 13.53 | 13.83 | 13.41 | 13.43 | 13.30 | 11,552,400 |
| 03 Jan 2024 | 14.04 | 14.10 | 13.30 | 13.47 | 13.34 | 14,302,300 |
| 02 Jan 2024 | 14.49 | 14.58 | 13.99 | 14.35 | 14.21 | 13,281,200 |
| 29 Dec 2023 | 14.93 | 14.94 | 14.26 | 14.36 | 14.22 | 14,823,200 |
| 28 Dec 2023 | 15.70 | 15.83 | 14.72 | 14.77 | 14.63 | 15,335,700 |
| 27 Dec 2023 | 15.23 | 15.68 | 15.16 | 15.51 | 15.36 | 13,679,400 |
| *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.