Singapore markets close in 48 minutes
Straits Times Index
3,146.07 -37.54 (-1.18%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,244.43 -356.03 (-2.14%) FTSE 100
7,865.42 -100.11 (-1.26%) Bitcoin USD
63,465.24 -2,767.86 (-4.18%) CMC Crypto 200
885.54 0.00 (0.00%)
ProFunds UltraMid Cap Inv (UMPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 12 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 11 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 10 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 09 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 08 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 05 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 04 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 03 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 Apr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 01 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 28 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 27 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 26 Mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 25 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 22 Mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 21 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 20 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 19 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 18 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 15 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 14 Mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 13 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 12 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 11 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 08 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 07 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 06 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 05 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 04 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 01 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 29 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 28 Feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 27 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 23 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 22 Feb 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 21 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 20 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 16 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 15 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 14 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 13 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 12 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 09 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 08 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 07 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 06 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 05 Feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 02 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 01 Feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 31 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 30 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 29 Jan 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 26 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 25 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 24 Jan 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 23 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 Jan 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 19 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 18 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 17 Jan 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 16 Jan 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 12 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 11 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 10 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 09 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 08 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 04 Jan 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 03 Jan 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 02 Jan 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 29 Dec 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 28 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 28 Dec 2023 | 0.34 Dividend | |||||
| 27 Dec 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 58.80 | - |
| 26 Dec 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.78 | - |
| 22 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.94 | - |
| 21 Dec 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.55 | - |
| 20 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.04 | - |
| 19 Dec 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 57.85 | - |
| 18 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.44 | - |
| 15 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
| 14 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
| 13 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.72 | - |
| 12 Dec 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.12 | - |
| 11 Dec 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 52.33 | - |
| 08 Dec 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 51.81 | - |
| 07 Dec 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.37 | - |
| 06 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 50.81 | - |
| 05 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.99 | - |
| 04 Dec 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.39 | - |
| 01 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.60 | - |
| 30 Nov 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.24 | - |
| 29 Nov 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.68 | - |
| 28 Nov 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.31 | - |
| 27 Nov 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 48.98 | - |
| 24 Nov 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.15 | - |
| 22 Nov 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 48.73 | - |
| 21 Nov 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.17 | - |
| *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.