Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,396.24 +5,086.91 (+7.67%) CMC Crypto 200
1,517.45 +163.04 (+12.04%)
Tradr TSLA Bear Daily ETF (TSLQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 35.99 | 36.78 | 35.96 | 36.50 | 36.50 | 881,136 |
| 17 May 2024 | 36.81 | 36.98 | 35.54 | 35.96 | 35.96 | 1,990,200 |
| 16 May 2024 | 36.67 | 37.21 | 36.33 | 36.53 | 36.53 | 1,628,700 |
| 15 May 2024 | 35.46 | 36.86 | 35.46 | 36.69 | 36.69 | 1,928,600 |
| 14 May 2024 | 36.63 | 36.71 | 35.55 | 35.97 | 35.97 | 2,774,800 |
| 13 May 2024 | 37.58 | 37.81 | 36.37 | 37.16 | 37.16 | 1,972,100 |
| 10 May 2024 | 36.95 | 38.08 | 36.95 | 37.92 | 37.92 | 1,617,500 |
| 09 May 2024 | 36.53 | 37.27 | 36.42 | 37.15 | 37.15 | 1,496,200 |
| 08 May 2024 | 37.19 | 37.49 | 36.30 | 36.58 | 36.58 | 1,904,700 |
| 07 May 2024 | 35.06 | 36.00 | 34.92 | 35.93 | 35.93 | 2,744,000 |
| 06 May 2024 | 34.79 | 35.10 | 34.08 | 34.61 | 34.61 | 2,536,400 |
| 03 May 2024 | 35.11 | 35.83 | 34.58 | 35.27 | 35.27 | 2,948,000 |
| 02 May 2024 | 34.94 | 36.29 | 34.61 | 35.50 | 35.50 | 3,590,400 |
| 01 May 2024 | 35.16 | 35.69 | 34.40 | 35.52 | 35.52 | 4,678,700 |
| 30 Apr 2024 | 34.21 | 34.95 | 33.56 | 34.83 | 34.83 | 3,783,900 |
| 29 Apr 2024 | 34.32 | 35.22 | 31.91 | 32.99 | 32.99 | 7,622,700 |
| 26 Apr 2024 | 38.81 | 39.40 | 38.10 | 38.98 | 38.98 | 3,060,000 |
| 25 Apr 2024 | 41.33 | 41.50 | 38.38 | 38.51 | 38.51 | 4,275,700 |
| 24 Apr 2024 | 40.22 | 41.99 | 38.68 | 40.53 | 40.53 | 6,536,400 |
| 23 Apr 2024 | 46.57 | 47.27 | 45.25 | 46.06 | 46.06 | 3,805,700 |
| 22 Apr 2024 | 47.37 | 47.92 | 46.21 | 46.92 | 46.92 | 4,239,700 |
| 19 Apr 2024 | 44.82 | 45.63 | 44.25 | 45.39 | 45.39 | 3,374,600 |
| 18 Apr 2024 | 44.17 | 44.85 | 43.89 | 44.54 | 44.54 | 3,415,600 |
| 17 Apr 2024 | 42.36 | 43.41 | 42.19 | 42.98 | 42.98 | 2,223,900 |
| 16 Apr 2024 | 42.63 | 43.39 | 42.25 | 42.55 | 42.55 | 3,635,700 |
| 15 Apr 2024 | 39.37 | 41.41 | 39.28 | 41.38 | 41.38 | 2,982,600 |
| 12 Apr 2024 | 38.93 | 39.32 | 38.58 | 39.16 | 39.16 | 1,855,600 |
| 11 Apr 2024 | 38.85 | 39.75 | 38.09 | 38.36 | 38.36 | 2,669,800 |
| 10 Apr 2024 | 38.76 | 39.38 | 38.33 | 38.99 | 38.99 | 3,267,800 |
| 09 Apr 2024 | 38.75 | 38.99 | 37.40 | 37.88 | 37.88 | 2,818,500 |
| 08 Apr 2024 | 39.66 | 40.05 | 38.39 | 38.78 | 38.78 | 3,045,000 |
| 05 Apr 2024 | 39.81 | 41.75 | 39.39 | 40.77 | 40.77 | 3,991,500 |
| 04 Apr 2024 | 39.54 | 40.04 | 37.88 | 39.28 | 39.28 | 3,627,000 |
| 03 Apr 2024 | 41.00 | 41.17 | 39.84 | 39.93 | 39.93 | 3,480,900 |
| 02 Apr 2024 | 40.77 | 41.06 | 40.14 | 40.36 | 40.36 | 3,587,100 |
| 01 Apr 2024 | 38.28 | 39.53 | 38.11 | 38.48 | 38.48 | 2,878,000 |
| 28 Mar 2024 | 37.97 | 38.41 | 37.54 | 38.33 | 38.33 | 3,064,500 |
| 27 Mar 2024 | 37.10 | 38.27 | 37.03 | 37.44 | 37.44 | 2,186,500 |
| 26 Mar 2024 | 37.68 | 37.96 | 36.42 | 37.90 | 37.90 | 4,430,700 |
| 25 Mar 2024 | 39.89 | 39.89 | 38.43 | 39.04 | 39.04 | 3,149,200 |
| 22 Mar 2024 | 40.32 | 40.45 | 39.35 | 39.44 | 39.44 | 2,688,500 |
| 21 Mar 2024 | 38.12 | 39.18 | 37.80 | 38.96 | 38.96 | 2,348,700 |
| 20 Mar 2024 | 38.96 | 39.44 | 38.21 | 38.33 | 38.33 | 4,073,800 |
| 19 Mar 2024 | 39.07 | 40.19 | 38.98 | 39.31 | 39.31 | 3,965,800 |
| 18 Mar 2024 | 39.70 | 40.75 | 38.53 | 38.73 | 38.73 | 4,055,000 |
| 15 Mar 2024 | 41.40 | 42.05 | 40.92 | 41.32 | 41.32 | 3,956,900 |
| 14 Mar 2024 | 40.41 | 42.04 | 39.54 | 41.59 | 41.59 | 5,389,200 |
| 13 Mar 2024 | 39.16 | 39.99 | 38.52 | 39.93 | 39.93 | 6,096,600 |
| 12 Mar 2024 | 38.09 | 39.28 | 37.79 | 38.19 | 38.19 | 4,081,900 |
| 11 Mar 2024 | 38.64 | 38.78 | 37.00 | 38.09 | 38.09 | 2,908,700 |
| 08 Mar 2024 | 37.32 | 38.78 | 37.08 | 38.64 | 38.64 | 4,397,000 |
| 07 Mar 2024 | 38.89 | 39.00 | 37.63 | 37.95 | 37.95 | 5,793,700 |
| 06 Mar 2024 | 37.67 | 38.97 | 37.35 | 38.39 | 38.39 | 4,788,600 |
| 05 Mar 2024 | 37.08 | 38.10 | 36.78 | 37.48 | 37.48 | 4,014,300 |
| 04 Mar 2024 | 34.30 | 36.29 | 34.14 | 36.08 | 36.08 | 3,150,900 |
| 01 Mar 2024 | 33.98 | 34.34 | 33.34 | 33.64 | 33.64 | 1,790,800 |
| 29 Feb 2024 | 33.37 | 34.33 | 33.20 | 33.77 | 33.77 | 1,931,900 |
| 28 Feb 2024 | 33.99 | 34.33 | 33.17 | 33.71 | 33.71 | 2,083,500 |
| 27 Feb 2024 | 33.35 | 34.35 | 33.12 | 34.10 | 34.10 | 2,913,100 |
| 26 Feb 2024 | 35.45 | 35.46 | 33.71 | 34.15 | 34.15 | 2,517,700 |
| 23 Feb 2024 | 34.91 | 35.55 | 34.55 | 35.53 | 35.53 | 1,915,600 |
| 22 Feb 2024 | 35.16 | 35.64 | 34.39 | 34.55 | 34.55 | 2,373,000 |
| 21 Feb 2024 | 35.28 | 35.51 | 34.16 | 34.97 | 34.97 | 2,719,600 |
| 20 Feb 2024 | 34.76 | 35.95 | 34.35 | 35.15 | 35.15 | 2,716,000 |
| 16 Feb 2024 | 33.69 | 34.52 | 33.57 | 34.08 | 34.08 | 2,834,200 |
| 15 Feb 2024 | 36.13 | 36.21 | 33.92 | 33.99 | 33.99 | 3,203,100 |
| 14 Feb 2024 | 36.98 | 37.32 | 36.21 | 36.24 | 36.24 | 1,927,100 |
| 13 Feb 2024 | 37.23 | 37.55 | 36.55 | 37.19 | 37.19 | 3,840,400 |
| 12 Feb 2024 | 35.63 | 36.53 | 35.16 | 36.42 | 36.42 | 2,617,000 |
| 09 Feb 2024 | 35.99 | 36.14 | 35.26 | 35.35 | 35.35 | 2,155,400 |
| 08 Feb 2024 | 36.23 | 36.89 | 35.72 | 36.12 | 36.12 | 2,134,900 |
| 07 Feb 2024 | 36.32 | 37.48 | 36.06 | 36.47 | 36.47 | 2,222,700 |
| 06 Feb 2024 | 38.61 | 38.62 | 36.68 | 36.97 | 36.97 | 3,583,500 |
| 05 Feb 2024 | 37.17 | 38.97 | 37.10 | 37.79 | 37.79 | 3,269,000 |
| 02 Feb 2024 | 37.04 | 37.55 | 36.32 | 36.45 | 36.45 | 3,509,800 |
| 01 Feb 2024 | 36.30 | 37.15 | 36.07 | 36.28 | 36.28 | 4,188,600 |
| 31 Jan 2024 | 36.62 | 36.81 | 35.31 | 36.54 | 36.54 | 6,537,000 |
| 30 Jan 2024 | 35.04 | 35.92 | 34.84 | 35.72 | 35.72 | 2,555,200 |
| 29 Jan 2024 | 36.93 | 37.32 | 35.74 | 35.81 | 35.81 | 4,310,900 |
| 26 Jan 2024 | 36.94 | 37.63 | 36.74 | 37.40 | 37.40 | 5,185,000 |
| 25 Jan 2024 | 36.43 | 37.94 | 35.89 | 37.52 | 37.52 | 9,065,000 |
| 24 Jan 2024 | 32.83 | 33.63 | 32.69 | 33.44 | 33.44 | 4,532,600 |
| 23 Jan 2024 | 32.88 | 33.46 | 32.21 | 33.23 | 33.23 | 3,557,400 |
| 22 Jan 2024 | 32.76 | 33.67 | 31.89 | 33.27 | 33.27 | 4,856,400 |
| 19 Jan 2024 | 33.11 | 33.45 | 32.58 | 32.74 | 32.74 | 3,149,300 |
| 18 Jan 2024 | 32.00 | 33.25 | 31.95 | 32.80 | 32.80 | 4,540,400 |
| 17 Jan 2024 | 32.28 | 32.73 | 32.21 | 32.23 | 32.23 | 4,324,400 |
| 16 Jan 2024 | 32.28 | 32.71 | 31.07 | 31.56 | 31.56 | 3,878,100 |
| 12 Jan 2024 | 31.58 | 31.94 | 30.85 | 31.72 | 31.72 | 3,996,100 |
| 11 Jan 2024 | 30.19 | 30.82 | 30.13 | 30.57 | 30.57 | 4,644,300 |
| 10 Jan 2024 | 29.59 | 30.05 | 29.53 | 29.74 | 29.74 | 2,646,800 |
| 09 Jan 2024 | 29.20 | 29.95 | 29.11 | 29.61 | 29.61 | 2,630,100 |
| 08 Jan 2024 | 29.45 | 29.55 | 28.83 | 28.94 | 28.94 | 3,109,200 |
| 05 Jan 2024 | 29.36 | 29.58 | 28.95 | 29.28 | 29.28 | 2,354,800 |
| 04 Jan 2024 | 29.06 | 29.24 | 28.63 | 29.20 | 29.20 | 3,708,400 |
| 03 Jan 2024 | 28.40 | 29.36 | 28.32 | 29.12 | 29.12 | 5,067,800 |
| 02 Jan 2024 | 27.81 | 28.44 | 27.68 | 27.98 | 27.98 | 3,789,300 |
| 29 Dec 2023 | 27.25 | 28.08 | 27.25 | 27.96 | 27.96 | 3,018,300 |
| 28 Dec 2023 | 26.41 | 27.51 | 26.25 | 27.48 | 27.48 | 2,820,900 |
| 27 Dec 2023 | 26.90 | 26.99 | 26.40 | 26.59 | 26.59 | 2,976,700 |
| *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.