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
66,846.89 +1,448.15 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
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 | 10.08 | 10.77 | 9.98 | 10.52 | 10.52 | 5,406,140 |
| 16 May 2024 | 10.13 | 10.33 | 9.82 | 10.21 | 10.21 | 3,662,400 |
| 15 May 2024 | 10.84 | 10.84 | 10.02 | 10.13 | 10.13 | 6,756,900 |
| 14 May 2024 | 10.21 | 10.77 | 10.16 | 10.55 | 10.55 | 6,615,300 |
| 13 May 2024 | 9.69 | 10.30 | 9.58 | 9.91 | 9.91 | 5,422,800 |
| 10 May 2024 | 10.05 | 10.05 | 9.44 | 9.52 | 9.52 | 4,726,400 |
| 09 May 2024 | 10.29 | 10.35 | 9.87 | 9.93 | 9.93 | 4,821,500 |
| 08 May 2024 | 9.87 | 10.41 | 9.72 | 10.25 | 10.25 | 5,836,700 |
| 07 May 2024 | 11.21 | 11.31 | 10.58 | 10.63 | 10.63 | 5,630,100 |
| 06 May 2024 | 11.42 | 11.85 | 11.20 | 11.52 | 11.52 | 5,033,600 |
| 03 May 2024 | 11.18 | 11.51 | 10.75 | 11.07 | 11.07 | 4,797,500 |
| 02 May 2024 | 11.32 | 11.50 | 10.46 | 10.95 | 10.95 | 4,006,600 |
| 01 May 2024 | 11.20 | 11.66 | 10.82 | 10.95 | 10.95 | 4,985,900 |
| 30 Apr 2024 | 11.84 | 12.36 | 11.30 | 11.39 | 11.39 | 5,646,900 |
| 29 Apr 2024 | 12.12 | 13.34 | 11.67 | 12.78 | 12.78 | 13,185,700 |
| 26 Apr 2024 | 9.86 | 10.24 | 9.55 | 9.78 | 9.78 | 5,690,500 |
| 25 Apr 2024 | 8.77 | 10.09 | 8.69 | 10.02 | 10.02 | 6,945,400 |
| 24 Apr 2024 | 9.20 | 9.70 | 8.65 | 9.11 | 9.11 | 8,266,500 |
| 23 Apr 2024 | 7.20 | 7.59 | 7.00 | 7.36 | 7.36 | 7,001,300 |
| 22 Apr 2024 | 6.94 | 7.33 | 6.76 | 7.09 | 7.09 | 6,776,700 |
| 19 Apr 2024 | 7.80 | 8.01 | 7.53 | 7.62 | 7.62 | 4,777,700 |
| 18 Apr 2024 | 8.07 | 8.17 | 7.79 | 7.92 | 7.92 | 5,409,600 |
| 17 Apr 2024 | 8.78 | 8.85 | 8.35 | 8.54 | 8.54 | 4,260,700 |
| 16 Apr 2024 | 8.69 | 8.85 | 8.35 | 8.74 | 8.74 | 4,700,800 |
| 15 Apr 2024 | 10.30 | 10.35 | 9.22 | 9.23 | 9.23 | 5,326,000 |
| 12 Apr 2024 | 10.57 | 10.75 | 10.32 | 10.40 | 10.40 | 2,738,000 |
| 11 Apr 2024 | 10.62 | 11.02 | 10.12 | 10.85 | 10.85 | 4,452,100 |
| 10 Apr 2024 | 10.69 | 10.91 | 10.30 | 10.53 | 10.53 | 4,500,700 |
| 09 Apr 2024 | 10.69 | 11.45 | 10.57 | 11.18 | 11.18 | 5,824,100 |
| 08 Apr 2024 | 10.28 | 10.86 | 10.08 | 10.69 | 10.69 | 4,597,000 |
| 05 Apr 2024 | 10.26 | 10.48 | 9.21 | 9.76 | 9.76 | 9,099,200 |
| 04 Apr 2024 | 10.40 | 11.25 | 10.14 | 10.53 | 10.53 | 6,277,200 |
| 03 Apr 2024 | 9.68 | 10.24 | 9.60 | 10.20 | 10.20 | 3,322,200 |
| 02 Apr 2024 | 9.76 | 10.13 | 9.64 | 10.00 | 10.00 | 6,628,400 |
| 01 Apr 2024 | 11.18 | 11.26 | 10.45 | 11.08 | 11.08 | 4,723,100 |
| 28 Mar 2024 | 11.39 | 11.65 | 11.09 | 11.17 | 11.17 | 4,393,400 |
| 27 Mar 2024 | 11.91 | 11.96 | 11.22 | 11.72 | 11.72 | 4,722,900 |
| 26 Mar 2024 | 11.56 | 12.26 | 11.40 | 11.44 | 11.44 | 7,145,900 |
| 25 Mar 2024 | 10.32 | 11.13 | 10.32 | 10.81 | 10.81 | 3,644,800 |
| 22 Mar 2024 | 10.08 | 10.64 | 10.03 | 10.59 | 10.59 | 3,762,600 |
| 21 Mar 2024 | 11.31 | 11.53 | 10.72 | 10.86 | 10.86 | 3,323,600 |
| 20 Mar 2024 | 10.90 | 11.29 | 10.61 | 11.23 | 11.23 | 3,435,700 |
| 19 Mar 2024 | 10.80 | 10.87 | 10.19 | 10.69 | 10.69 | 4,298,600 |
| 18 Mar 2024 | 10.56 | 11.10 | 10.06 | 11.01 | 11.01 | 6,573,300 |
| 15 Mar 2024 | 9.75 | 9.98 | 9.46 | 9.79 | 9.79 | 3,933,100 |
| 14 Mar 2024 | 10.29 | 10.73 | 9.43 | 9.69 | 9.69 | 7,534,100 |
| 13 Mar 2024 | 11.01 | 11.39 | 10.50 | 10.55 | 10.55 | 7,228,500 |
| 12 Mar 2024 | 11.64 | 11.84 | 10.93 | 11.60 | 11.60 | 4,943,000 |
| 11 Mar 2024 | 11.32 | 12.29 | 11.26 | 11.64 | 11.64 | 4,453,000 |
| 08 Mar 2024 | 12.16 | 12.30 | 11.25 | 11.34 | 11.34 | 6,239,700 |
| 07 Mar 2024 | 11.20 | 11.95 | 11.13 | 11.77 | 11.77 | 5,721,100 |
| 06 Mar 2024 | 11.97 | 12.17 | 11.14 | 11.52 | 11.52 | 6,312,600 |
| 05 Mar 2024 | 12.40 | 12.61 | 11.63 | 12.09 | 12.09 | 6,437,700 |
| 04 Mar 2024 | 14.75 | 14.85 | 12.90 | 13.15 | 13.15 | 8,373,400 |
| 01 Mar 2024 | 15.01 | 15.60 | 14.71 | 15.32 | 15.32 | 2,731,200 |
| 29 Feb 2024 | 15.55 | 15.72 | 14.69 | 15.20 | 15.20 | 4,777,300 |
| 28 Feb 2024 | 14.98 | 15.73 | 14.71 | 15.25 | 15.25 | 3,869,300 |
| 27 Feb 2024 | 15.57 | 15.79 | 14.68 | 14.91 | 14.91 | 5,052,200 |
| 26 Feb 2024 | 13.84 | 15.20 | 13.79 | 14.88 | 14.88 | 4,930,000 |
| 23 Feb 2024 | 14.29 | 14.62 | 13.77 | 13.81 | 13.81 | 3,502,300 |
| 22 Feb 2024 | 14.12 | 14.75 | 13.74 | 14.59 | 14.59 | 3,645,500 |
| 21 Feb 2024 | 14.01 | 14.91 | 13.83 | 14.25 | 14.25 | 4,362,300 |
| 20 Feb 2024 | 14.50 | 14.83 | 13.41 | 14.11 | 14.11 | 5,168,000 |
| 16 Feb 2024 | 15.43 | 15.53 | 14.66 | 15.06 | 15.06 | 5,320,900 |
| 15 Feb 2024 | 13.51 | 15.19 | 13.48 | 15.12 | 15.12 | 4,511,100 |
| 14 Feb 2024 | 13.03 | 13.48 | 12.73 | 13.47 | 13.47 | 2,836,100 |
| 13 Feb 2024 | 12.81 | 13.28 | 12.55 | 12.82 | 12.82 | 4,053,800 |
| 12 Feb 2024 | 14.00 | 14.36 | 13.30 | 13.40 | 13.40 | 4,539,800 |
| 09 Feb 2024 | 13.75 | 14.30 | 13.65 | 14.23 | 14.23 | 3,234,000 |
| 08 Feb 2024 | 13.58 | 13.94 | 13.10 | 13.65 | 13.65 | 3,226,400 |
| 07 Feb 2024 | 13.50 | 13.69 | 12.69 | 13.40 | 13.40 | 3,740,800 |
| 06 Feb 2024 | 11.95 | 13.22 | 11.95 | 13.03 | 13.03 | 3,632,200 |
| 05 Feb 2024 | 12.93 | 12.99 | 11.62 | 12.49 | 12.49 | 5,522,700 |
| 02 Feb 2024 | 13.08 | 13.58 | 12.66 | 13.45 | 13.45 | 3,282,800 |
| 01 Feb 2024 | 13.61 | 13.77 | 12.97 | 13.62 | 13.62 | 2,056,800 |
| 31 Jan 2024 | 13.34 | 14.38 | 13.19 | 13.41 | 13.41 | 3,023,300 |
| 30 Jan 2024 | 14.61 | 14.75 | 13.90 | 14.05 | 14.05 | 4,603,200 |
| 29 Jan 2024 | 13.23 | 14.02 | 12.95 | 13.97 | 13.97 | 3,282,700 |
| 26 Jan 2024 | 13.23 | 13.34 | 12.73 | 12.89 | 12.89 | 3,457,800 |
| 25 Jan 2024 | 13.97 | 14.46 | 12.39 | 12.84 | 12.84 | 7,135,800 |
| 24 Jan 2024 | 17.60 | 17.74 | 16.77 | 16.94 | 16.94 | 4,162,400 |
| 23 Jan 2024 | 17.49 | 18.19 | 16.92 | 17.16 | 17.16 | 2,092,500 |
| 22 Jan 2024 | 17.68 | 18.60 | 16.68 | 17.06 | 17.06 | 2,989,400 |
| 19 Jan 2024 | 17.30 | 17.82 | 16.92 | 17.68 | 17.68 | 2,017,000 |
| 18 Jan 2024 | 18.45 | 18.53 | 17.10 | 17.65 | 17.65 | 1,672,900 |
| 17 Jan 2024 | 18.17 | 18.27 | 17.64 | 18.26 | 18.26 | 1,607,700 |
| 16 Jan 2024 | 18.20 | 19.64 | 17.71 | 19.04 | 19.04 | 2,435,700 |
| 12 Jan 2024 | 19.11 | 20.03 | 18.55 | 18.88 | 18.88 | 2,460,000 |
| 11 Jan 2024 | 20.99 | 21.00 | 20.06 | 20.41 | 20.41 | 1,318,100 |
| 10 Jan 2024 | 21.80 | 21.85 | 21.15 | 21.65 | 21.65 | 453,300 |
| 09 Jan 2024 | 22.46 | 22.57 | 21.26 | 21.83 | 21.83 | 745,300 |
| 08 Jan 2024 | 22.06 | 23.00 | 21.94 | 22.87 | 22.87 | 910,300 |
| 05 Jan 2024 | 22.25 | 22.81 | 21.90 | 22.34 | 22.34 | 495,900 |
| 04 Jan 2024 | 22.61 | 23.31 | 22.40 | 22.45 | 22.45 | 575,700 |
| 03 Jan 2024 | 23.86 | 23.93 | 22.10 | 22.57 | 22.57 | 1,143,700 |
| 02 Jan 2024 | 24.88 | 25.02 | 23.70 | 24.49 | 24.49 | 895,200 |
| 29 Dec 2023 | 25.89 | 25.89 | 24.34 | 24.57 | 24.57 | 725,400 |
| 28 Dec 2023 | 27.71 | 27.97 | 25.41 | 25.52 | 25.52 | 1,486,300 |
| 27 Dec 2023 | 26.59 | 27.60 | 26.46 | 27.25 | 27.25 | 1,006,700 |
| 26 Dec 2023 | 25.83 | 26.50 | 25.53 | 26.25 | 26.25 | 563,300 |
| *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.