Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,883.72 -9.04 (-0.01%) CMC Crypto 200
1,260.88 -97.12 (-7.15%)
Graniteshares 2x Long TSLA Daily ETF (TSLR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.06 | 11.06 | 10.39 | 10.45 | 10.45 | 363,600 |
| 09 May 2024 | 11.30 | 11.36 | 10.84 | 10.91 | 10.91 | 187,200 |
| 08 May 2024 | 10.89 | 11.43 | 10.67 | 11.27 | 11.27 | 433,300 |
| 07 May 2024 | 12.29 | 12.43 | 11.64 | 11.68 | 11.68 | 238,800 |
| 06 May 2024 | 12.53 | 13.01 | 12.31 | 12.65 | 12.65 | 275,300 |
| 03 May 2024 | 12.30 | 12.60 | 11.80 | 12.18 | 12.18 | 242,100 |
| 02 May 2024 | 12.50 | 12.62 | 11.52 | 12.03 | 12.03 | 236,900 |
| 01 May 2024 | 12.31 | 12.83 | 11.93 | 12.03 | 12.03 | 373,600 |
| 30 Apr 2024 | 13.00 | 13.57 | 12.43 | 12.53 | 12.53 | 524,200 |
| 29 Apr 2024 | 13.33 | 14.67 | 12.85 | 14.08 | 14.08 | 1,481,100 |
| 26 Apr 2024 | 10.85 | 11.25 | 10.55 | 10.77 | 10.77 | 643,400 |
| 25 Apr 2024 | 9.68 | 11.09 | 9.55 | 11.03 | 11.03 | 997,900 |
| 24 Apr 2024 | 10.05 | 10.67 | 9.52 | 10.04 | 10.04 | 1,224,200 |
| 23 Apr 2024 | 7.90 | 8.34 | 7.70 | 8.11 | 8.11 | 710,300 |
| 22 Apr 2024 | 7.58 | 8.06 | 7.45 | 7.80 | 7.80 | 570,800 |
| 19 Apr 2024 | 8.54 | 8.80 | 8.27 | 8.36 | 8.36 | 482,400 |
| 18 Apr 2024 | 8.88 | 8.98 | 8.56 | 8.70 | 8.70 | 624,800 |
| 17 Apr 2024 | 9.66 | 9.73 | 9.18 | 9.37 | 9.37 | 587,900 |
| 16 Apr 2024 | 9.56 | 9.73 | 9.18 | 9.60 | 9.60 | 417,900 |
| 15 Apr 2024 | 11.30 | 11.36 | 10.14 | 10.14 | 10.14 | 409,400 |
| 12 Apr 2024 | 11.61 | 11.78 | 11.35 | 11.44 | 11.44 | 391,800 |
| 11 Apr 2024 | 11.63 | 12.09 | 11.12 | 11.91 | 11.91 | 462,600 |
| 10 Apr 2024 | 11.73 | 11.95 | 11.31 | 11.56 | 11.56 | 386,600 |
| 09 Apr 2024 | 11.67 | 12.58 | 11.58 | 12.27 | 12.27 | 468,700 |
| 08 Apr 2024 | 11.28 | 11.93 | 11.09 | 11.74 | 11.74 | 281,600 |
| 05 Apr 2024 | 11.25 | 11.48 | 10.10 | 10.68 | 10.68 | 779,000 |
| 04 Apr 2024 | 11.40 | 12.33 | 11.13 | 11.54 | 11.54 | 365,900 |
| 03 Apr 2024 | 10.62 | 11.23 | 10.55 | 11.18 | 11.18 | 290,900 |
| 02 Apr 2024 | 10.67 | 11.09 | 10.54 | 10.95 | 10.95 | 972,200 |
| 01 Apr 2024 | 12.28 | 12.34 | 11.45 | 12.12 | 12.12 | 252,000 |
| 28 Mar 2024 | 12.48 | 12.71 | 12.15 | 12.22 | 12.22 | 394,200 |
| 27 Mar 2024 | 13.06 | 13.10 | 12.28 | 12.81 | 12.81 | 273,600 |
| 26 Mar 2024 | 12.73 | 13.43 | 12.50 | 12.54 | 12.54 | 670,400 |
| 25 Mar 2024 | 11.35 | 12.18 | 11.35 | 11.84 | 11.84 | 544,200 |
| 22 Mar 2024 | 11.04 | 11.61 | 10.99 | 11.57 | 11.57 | 281,000 |
| 21 Mar 2024 | 12.44 | 12.63 | 11.74 | 11.88 | 11.88 | 287,900 |
| 20 Mar 2024 | 11.88 | 12.38 | 11.63 | 12.34 | 12.34 | 244,100 |
| 19 Mar 2024 | 11.89 | 11.89 | 11.21 | 11.67 | 11.67 | 222,800 |
| 18 Mar 2024 | 11.59 | 12.16 | 11.02 | 12.08 | 12.08 | 491,600 |
| 15 Mar 2024 | 10.63 | 10.92 | 10.38 | 10.69 | 10.69 | 173,600 |
| 14 Mar 2024 | 11.30 | 11.68 | 10.34 | 10.58 | 10.58 | 382,300 |
| 13 Mar 2024 | 12.10 | 12.43 | 11.51 | 11.52 | 11.52 | 424,900 |
| 12 Mar 2024 | 12.75 | 12.96 | 11.98 | 12.73 | 12.73 | 288,600 |
| 11 Mar 2024 | 12.43 | 13.45 | 12.36 | 12.74 | 12.74 | 441,000 |
| 08 Mar 2024 | 13.32 | 13.46 | 12.33 | 12.40 | 12.40 | 370,600 |
| 07 Mar 2024 | 12.29 | 13.09 | 12.24 | 12.91 | 12.91 | 242,300 |
| 06 Mar 2024 | 13.12 | 13.32 | 12.22 | 12.61 | 12.61 | 382,300 |
| 05 Mar 2024 | 13.61 | 13.82 | 12.75 | 13.23 | 13.23 | 346,300 |
| 04 Mar 2024 | 16.14 | 16.18 | 14.16 | 14.40 | 14.40 | 594,900 |
| 01 Mar 2024 | 16.48 | 17.09 | 16.15 | 16.77 | 16.77 | 111,300 |
| 29 Feb 2024 | 17.12 | 17.27 | 16.16 | 16.64 | 16.64 | 173,200 |
| 28 Feb 2024 | 16.40 | 17.24 | 16.22 | 16.74 | 16.74 | 194,900 |
| 27 Feb 2024 | 17.01 | 17.25 | 16.14 | 16.33 | 16.33 | 172,200 |
| 26 Feb 2024 | 15.20 | 16.60 | 15.20 | 16.26 | 16.26 | 155,100 |
| 23 Feb 2024 | 15.68 | 15.99 | 15.10 | 15.10 | 15.10 | 79,400 |
| 22 Feb 2024 | 15.52 | 16.14 | 15.19 | 15.99 | 15.99 | 94,700 |
| 21 Feb 2024 | 15.39 | 16.24 | 15.20 | 15.61 | 15.61 | 114,100 |
| 20 Feb 2024 | 15.85 | 16.23 | 14.70 | 15.47 | 15.47 | 194,300 |
| 16 Feb 2024 | 16.86 | 17.00 | 16.08 | 16.49 | 16.49 | 205,600 |
| 15 Feb 2024 | 14.84 | 16.63 | 14.84 | 16.59 | 16.59 | 173,900 |
| 14 Feb 2024 | 14.22 | 14.78 | 13.98 | 14.75 | 14.75 | 51,400 |
| 13 Feb 2024 | 14.05 | 14.45 | 13.77 | 14.04 | 14.04 | 87,500 |
| 12 Feb 2024 | 15.44 | 15.71 | 14.60 | 14.67 | 14.67 | 133,200 |
| 09 Feb 2024 | 15.04 | 15.65 | 15.00 | 15.60 | 15.60 | 179,100 |
| 08 Feb 2024 | 14.88 | 15.30 | 14.37 | 14.97 | 14.97 | 159,100 |
| 07 Feb 2024 | 14.70 | 15.01 | 13.94 | 14.67 | 14.67 | 129,300 |
| 06 Feb 2024 | 13.18 | 14.47 | 13.18 | 14.30 | 14.30 | 87,400 |
| 05 Feb 2024 | 14.14 | 14.21 | 12.75 | 13.67 | 13.67 | 209,700 |
| 02 Feb 2024 | 14.20 | 14.85 | 13.87 | 14.75 | 14.75 | 85,700 |
| 01 Feb 2024 | 14.89 | 15.09 | 14.24 | 14.91 | 14.91 | 167,100 |
| 31 Jan 2024 | 14.72 | 15.76 | 14.58 | 14.68 | 14.68 | 97,400 |
| 30 Jan 2024 | 16.00 | 16.06 | 15.28 | 15.39 | 15.39 | 107,300 |
| 29 Jan 2024 | 14.49 | 15.37 | 14.21 | 15.29 | 15.29 | 127,500 |
| 26 Jan 2024 | 14.49 | 14.54 | 13.97 | 14.09 | 14.09 | 164,700 |
| 25 Jan 2024 | 15.27 | 15.80 | 13.60 | 14.01 | 14.01 | 257,700 |
| 24 Jan 2024 | 19.27 | 19.35 | 18.38 | 18.46 | 18.46 | 142,900 |
| 23 Jan 2024 | 19.15 | 19.87 | 18.60 | 18.77 | 18.77 | 40,300 |
| 22 Jan 2024 | 19.30 | 20.35 | 18.29 | 18.69 | 18.69 | 75,700 |
| 19 Jan 2024 | 18.97 | 19.43 | 18.65 | 19.43 | 19.43 | 67,900 |
| 18 Jan 2024 | 20.09 | 20.09 | 18.89 | 19.31 | 19.31 | 64,600 |
| 17 Jan 2024 | 19.76 | 19.92 | 19.39 | 19.92 | 19.92 | 61,400 |
| 16 Jan 2024 | 19.86 | 21.19 | 19.37 | 20.64 | 20.64 | 111,200 |
| 12 Jan 2024 | 20.68 | 21.47 | 20.20 | 20.48 | 20.48 | 49,200 |
| 11 Jan 2024 | 22.49 | 22.50 | 21.60 | 21.89 | 21.89 | 80,400 |
| 10 Jan 2024 | 23.26 | 23.26 | 22.67 | 23.06 | 23.06 | 26,100 |
| 09 Jan 2024 | 23.79 | 23.88 | 22.81 | 23.25 | 23.25 | 57,300 |
| 08 Jan 2024 | 23.37 | 24.36 | 23.37 | 24.20 | 24.20 | 16,000 |
| 05 Jan 2024 | 23.64 | 24.10 | 23.34 | 23.72 | 23.72 | 33,500 |
| 04 Jan 2024 | 23.99 | 24.53 | 23.81 | 23.84 | 23.84 | 61,700 |
| 03 Jan 2024 | 25.11 | 25.13 | 23.67 | 23.94 | 23.94 | 76,900 |
| 02 Jan 2024 | 26.09 | 26.22 | 24.99 | 25.76 | 25.76 | 231,100 |
| 29 Dec 2023 | 26.98 | 26.98 | 25.60 | 25.81 | 25.81 | 67,300 |
| 28 Dec 2023 | 28.61 | 28.81 | 26.59 | 26.65 | 26.65 | 104,400 |
| 27 Dec 2023 | 27.66 | 28.57 | 27.55 | 28.29 | 28.29 | 39,200 |
| 26 Dec 2023 | 26.92 | 27.54 | 26.77 | 27.32 | 27.32 | 24,900 |
| 22 Dec 2023 | 27.32 | 27.60 | 26.42 | 26.58 | 26.58 | 65,300 |
| 21 Dec 2023 | 26.62 | 27.04 | 25.90 | 27.01 | 27.01 | 210,800 |
| 20 Dec 2023 | 27.40 | 27.96 | 25.61 | 25.66 | 25.66 | 63,600 |
| 19 Dec 2023 | 26.96 | 27.72 | 26.96 | 27.48 | 27.48 | 22,400 |
| 18 Dec 2023 | 26.81 | 27.75 | 26.56 | 26.56 | 26.56 | 40,100 |
| *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.