Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.27 +5.14 (+0.10%) Dow
39,867.81 +61.04 (+0.15%) Nasdaq
16,790.78 -4.10 (-0.02%) Bitcoin USD
70,527.99 +3,646.28 (+5.45%) CMC Crypto 200
1,533.38 +44.84 (+3.01%)
ProFunds UltraNASDAQ-100 Inv (UOPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
| 17 May 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
| 16 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 15 May 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| 14 May 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| 13 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 10 May 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
| 09 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 08 May 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 07 May 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 06 May 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| 03 May 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 02 May 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 01 May 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
| 30 Apr 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
| 29 Apr 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
| 26 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 25 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| 24 Apr 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 23 Apr 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| 22 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 19 Apr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 18 Apr 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
| 17 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 16 Apr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 15 Apr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 12 Apr 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 11 Apr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 10 Apr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 09 Apr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 08 Apr 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 05 Apr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 04 Apr 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
| 03 Apr 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 02 Apr 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 01 Apr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| 28 Mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 27 Mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 26 Mar 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| 25 Mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 22 Mar 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
| 21 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 20 Mar 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 19 Mar 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| 18 Mar 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 15 Mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 14 Mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 13 Mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| 12 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 11 Mar 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 08 Mar 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| 07 Mar 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| 06 Mar 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| 05 Mar 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 04 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 01 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
| 29 Feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 28 Feb 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 27 Feb 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
| 26 Feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
| 23 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
| 22 Feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| 21 Feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 20 Feb 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 16 Feb 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 15 Feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 14 Feb 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| 13 Feb 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 12 Feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| 09 Feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
| 08 Feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| 07 Feb 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 06 Feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 05 Feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| 02 Feb 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 01 Feb 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 31 Jan 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| 30 Jan 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 29 Jan 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
| 26 Jan 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| 25 Jan 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| 24 Jan 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| 23 Jan 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 22 Jan 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 19 Jan 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 18 Jan 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
| 17 Jan 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 16 Jan 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 12 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 11 Jan 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| 10 Jan 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 09 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 Jan 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 05 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 04 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 03 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 02 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 29 Dec 2023 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 28 Dec 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| *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.