Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,266.07 +1.54 (+0.05%) Nikkei
38,287.61 +85.24 (+0.22%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,505.73 -895.93 (-1.44%) CMC Crypto 200
1,311.35 +16.68 (+1.29%)
Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.51 | 6.54 | 6.37 | 6.43 | 6.43 | 239,600 |
| 07 May 2024 | 6.38 | 6.41 | 6.27 | 6.35 | 6.35 | 384,300 |
| 06 May 2024 | 6.51 | 6.57 | 6.31 | 6.31 | 6.31 | 437,500 |
| 03 May 2024 | 6.48 | 6.72 | 6.45 | 6.60 | 6.60 | 697,500 |
| 02 May 2024 | 6.81 | 7.09 | 6.68 | 6.69 | 6.69 | 1,156,800 |
| 01 May 2024 | 7.07 | 7.15 | 6.49 | 6.99 | 6.99 | 1,234,200 |
| 30 Apr 2024 | 6.91 | 7.22 | 6.78 | 7.18 | 7.18 | 950,500 |
| 29 Apr 2024 | 6.68 | 6.92 | 6.61 | 6.83 | 6.83 | 807,000 |
| 26 Apr 2024 | 6.75 | 6.91 | 6.65 | 6.70 | 6.70 | 529,100 |
| 25 Apr 2024 | 7.70 | 7.78 | 7.23 | 7.28 | 7.28 | 831,100 |
| 24 Apr 2024 | 6.81 | 7.13 | 6.73 | 6.97 | 6.97 | 633,000 |
| 23 Apr 2024 | 7.18 | 7.20 | 6.82 | 6.90 | 6.90 | 497,700 |
| 22 Apr 2024 | 7.32 | 7.64 | 7.18 | 7.33 | 7.33 | 817,900 |
| 19 Apr 2024 | 7.22 | 7.63 | 7.16 | 7.52 | 7.52 | 1,280,700 |
| 18 Apr 2024 | 6.99 | 7.13 | 6.82 | 7.09 | 7.09 | 614,200 |
| 17 Apr 2024 | 6.80 | 7.14 | 6.78 | 7.05 | 7.05 | 695,700 |
| 16 Apr 2024 | 6.97 | 7.05 | 6.77 | 6.91 | 6.91 | 1,004,700 |
| 15 Apr 2024 | 6.34 | 6.98 | 6.33 | 6.96 | 6.96 | 680,300 |
| 12 Apr 2024 | 6.20 | 6.49 | 6.17 | 6.44 | 6.44 | 714,900 |
| 11 Apr 2024 | 6.19 | 6.30 | 6.00 | 6.04 | 6.04 | 531,500 |
| 10 Apr 2024 | 6.39 | 6.39 | 6.22 | 6.28 | 6.28 | 511,100 |
| 09 Apr 2024 | 6.12 | 6.30 | 6.07 | 6.11 | 6.11 | 364,200 |
| 08 Apr 2024 | 6.16 | 6.30 | 6.11 | 6.21 | 6.21 | 468,300 |
| 05 Apr 2024 | 6.50 | 6.53 | 6.13 | 6.24 | 6.24 | 990,900 |
| 04 Apr 2024 | 6.14 | 6.58 | 6.05 | 6.58 | 6.58 | 944,300 |
| 03 Apr 2024 | 6.44 | 6.44 | 6.23 | 6.30 | 6.30 | 446,600 |
| 02 Apr 2024 | 6.50 | 6.62 | 6.36 | 6.38 | 6.38 | 320,100 |
| 01 Apr 2024 | 6.24 | 6.31 | 6.11 | 6.23 | 6.23 | 228,400 |
| 28 Mar 2024 | 6.20 | 6.28 | 6.13 | 6.27 | 6.27 | 246,700 |
| 27 Mar 2024 | 6.07 | 6.36 | 6.03 | 6.24 | 6.24 | 714,100 |
| 26 Mar 2024 | 6.08 | 6.18 | 6.00 | 6.17 | 6.17 | 583,700 |
| 25 Mar 2024 | 6.21 | 6.26 | 6.11 | 6.17 | 6.17 | 389,500 |
| 22 Mar 2024 | 6.17 | 6.21 | 6.09 | 6.14 | 6.14 | 411,400 |
| 21 Mar 2024 | 5.99 | 6.15 | 5.95 | 6.15 | 6.15 | 586,900 |
| 20 Mar 2024 | 6.47 | 6.49 | 6.12 | 6.14 | 6.14 | 829,500 |
| 19 Mar 2024 | 6.66 | 6.76 | 6.49 | 6.49 | 6.49 | 703,700 |
| 19 Mar 2024 | 0.08 Dividend | |||||
| 18 Mar 2024 | 6.60 | 6.70 | 6.49 | 6.58 | 6.50 | 559,200 |
| 15 Mar 2024 | 6.68 | 6.88 | 6.64 | 6.87 | 6.79 | 656,400 |
| 14 Mar 2024 | 6.42 | 6.65 | 6.40 | 6.53 | 6.45 | 486,900 |
| 13 Mar 2024 | 6.56 | 6.57 | 6.38 | 6.48 | 6.40 | 398,600 |
| 12 Mar 2024 | 6.61 | 6.74 | 6.45 | 6.51 | 6.43 | 544,100 |
| 11 Mar 2024 | 6.69 | 6.80 | 6.60 | 6.70 | 6.62 | 598,800 |
| 08 Mar 2024 | 6.43 | 6.65 | 6.20 | 6.56 | 6.48 | 510,900 |
| 07 Mar 2024 | 6.65 | 6.78 | 6.46 | 6.54 | 6.46 | 342,900 |
| 06 Mar 2024 | 6.62 | 6.87 | 6.56 | 6.78 | 6.70 | 698,100 |
| 05 Mar 2024 | 6.63 | 6.99 | 6.62 | 6.90 | 6.82 | 583,200 |
| 04 Mar 2024 | 6.32 | 6.50 | 6.32 | 6.45 | 6.37 | 486,100 |
| 01 Mar 2024 | 6.51 | 6.53 | 6.28 | 6.33 | 6.25 | 564,900 |
| 29 Feb 2024 | 6.67 | 6.78 | 6.51 | 6.54 | 6.46 | 471,100 |
| 28 Feb 2024 | 6.74 | 6.78 | 6.60 | 6.71 | 6.63 | 421,300 |
| 27 Feb 2024 | 6.72 | 6.76 | 6.60 | 6.64 | 6.56 | 374,700 |
| 26 Feb 2024 | 6.74 | 6.80 | 6.66 | 6.80 | 6.72 | 569,600 |
| 23 Feb 2024 | 6.66 | 6.80 | 6.54 | 6.73 | 6.65 | 461,100 |
| 22 Feb 2024 | 6.87 | 6.99 | 6.73 | 6.79 | 6.71 | 752,600 |
| 21 Feb 2024 | 7.35 | 7.51 | 7.30 | 7.32 | 7.23 | 686,100 |
| 20 Feb 2024 | 7.05 | 7.34 | 6.99 | 7.16 | 7.07 | 607,600 |
| 16 Feb 2024 | 6.66 | 6.95 | 6.66 | 6.88 | 6.80 | 599,200 |
| 15 Feb 2024 | 6.57 | 6.69 | 6.46 | 6.47 | 6.39 | 600,200 |
| 14 Feb 2024 | 6.74 | 6.83 | 6.50 | 6.53 | 6.45 | 688,600 |
| 13 Feb 2024 | 7.07 | 7.16 | 6.73 | 6.91 | 6.83 | 1,159,700 |
| 12 Feb 2024 | 6.44 | 6.51 | 6.30 | 6.49 | 6.41 | 728,100 |
| 09 Feb 2024 | 6.55 | 6.64 | 6.36 | 6.44 | 6.36 | 1,041,800 |
| 08 Feb 2024 | 6.88 | 6.93 | 6.69 | 6.75 | 6.67 | 611,300 |
| 07 Feb 2024 | 7.00 | 7.07 | 6.84 | 6.91 | 6.83 | 439,600 |
| 06 Feb 2024 | 6.97 | 7.21 | 6.93 | 7.02 | 6.93 | 687,200 |
| 05 Feb 2024 | 6.93 | 7.21 | 6.86 | 7.08 | 6.99 | 1,433,500 |
| 02 Feb 2024 | 7.12 | 7.35 | 6.77 | 6.84 | 6.76 | 1,367,100 |
| 01 Feb 2024 | 7.66 | 7.75 | 7.50 | 7.57 | 7.48 | 741,000 |
| 31 Jan 2024 | 7.56 | 7.86 | 7.38 | 7.85 | 7.75 | 1,919,800 |
| 30 Jan 2024 | 7.03 | 7.22 | 6.99 | 7.19 | 7.10 | 676,200 |
| 29 Jan 2024 | 7.39 | 7.40 | 6.95 | 6.96 | 6.88 | 497,500 |
| 26 Jan 2024 | 7.49 | 7.54 | 7.28 | 7.42 | 7.33 | 596,000 |
| 25 Jan 2024 | 7.43 | 7.64 | 7.34 | 7.48 | 7.39 | 344,900 |
| 24 Jan 2024 | 7.31 | 7.61 | 7.27 | 7.61 | 7.52 | 499,600 |
| 23 Jan 2024 | 7.66 | 7.80 | 7.61 | 7.68 | 7.59 | 179,900 |
| 22 Jan 2024 | 7.61 | 7.78 | 7.46 | 7.73 | 7.64 | 918,800 |
| 19 Jan 2024 | 8.10 | 8.24 | 7.86 | 7.88 | 7.78 | 844,500 |
| 18 Jan 2024 | 8.41 | 8.57 | 8.27 | 8.31 | 8.21 | 759,100 |
| 17 Jan 2024 | 8.77 | 9.13 | 8.61 | 8.64 | 8.53 | 566,100 |
| 16 Jan 2024 | 8.48 | 8.66 | 8.38 | 8.55 | 8.45 | 375,600 |
| 12 Jan 2024 | 8.21 | 8.32 | 8.06 | 8.31 | 8.21 | 294,100 |
| 11 Jan 2024 | 8.25 | 8.62 | 8.11 | 8.25 | 8.15 | 677,800 |
| 10 Jan 2024 | 8.52 | 8.59 | 8.24 | 8.36 | 8.26 | 460,700 |
| 09 Jan 2024 | 8.85 | 8.85 | 8.46 | 8.57 | 8.47 | 238,100 |
| 08 Jan 2024 | 9.35 | 9.35 | 8.74 | 8.74 | 8.63 | 721,900 |
| 05 Jan 2024 | 9.68 | 9.70 | 9.28 | 9.50 | 9.38 | 461,400 |
| 04 Jan 2024 | 9.63 | 9.77 | 9.40 | 9.61 | 9.49 | 632,300 |
| 03 Jan 2024 | 9.45 | 9.52 | 9.27 | 9.52 | 9.40 | 629,500 |
| 02 Jan 2024 | 8.80 | 9.28 | 8.77 | 9.13 | 9.02 | 512,500 |
| 29 Dec 2023 | 8.34 | 8.60 | 8.26 | 8.52 | 8.42 | 484,000 |
| 28 Dec 2023 | 8.29 | 8.35 | 8.21 | 8.27 | 8.17 | 489,300 |
| 27 Dec 2023 | 8.28 | 8.38 | 8.17 | 8.30 | 8.20 | 214,000 |
| 26 Dec 2023 | 8.33 | 8.38 | 8.24 | 8.28 | 8.18 | 154,000 |
| 22 Dec 2023 | 8.27 | 8.48 | 8.19 | 8.35 | 8.25 | 730,600 |
| 21 Dec 2023 | 8.50 | 8.61 | 8.33 | 8.35 | 8.25 | 817,900 |
| 21 Dec 2023 | 0.17 Dividend | |||||
| 20 Dec 2023 | 8.59 | 8.93 | 8.35 | 8.89 | 8.61 | 1,273,400 |
| 19 Dec 2023 | 8.68 | 8.68 | 8.50 | 8.55 | 8.28 | 263,900 |
| 18 Dec 2023 | 9.07 | 9.10 | 8.67 | 8.79 | 8.52 | 508,800 |
| *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.