Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,339.74 -3.61 (-0.11%) Nikkei
39,740.06 +398.52 (+1.01%) Hang Seng
17,583.19 -133.28 (-0.75%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
62,045.18 +997.12 (+1.63%) CMC Crypto 200
1,286.00 +19.86 (+1.57%)
ProFunds UltraChina Inv (UGPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 26 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 25 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 24 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 21 Jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 20 Jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 18 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 17 Jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 14 Jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 13 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 12 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 11 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 10 Jun 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 07 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 06 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 05 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 03 Jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 31 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 30 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 29 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 28 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 24 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 23 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 22 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 21 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 20 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 17 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 16 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 15 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 14 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 13 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 10 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 09 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 08 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 07 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 06 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 02 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 01 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 30 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 29 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 26 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 25 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 24 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 18 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 17 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 16 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 12 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 11 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 10 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 08 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 05 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 04 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 03 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 02 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 01 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 28 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 27 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 25 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 21 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 20 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 19 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 18 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 14 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 13 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 12 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 11 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 07 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 06 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 04 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 01 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 29 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 28 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 27 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 26 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 22 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 21 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 20 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 16 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 15 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 12 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 09 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 08 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 07 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 06 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 05 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| *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.