Mail

Singapore markets open in 4 hours 59 minutes

Straits Times Index
3,306.02
+6.02(+0.18%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
64,101.84
-174.02(-0.27%)
CMC Crypto 200
1,321.54
-38.79(-2.85%)

MAX S&P 500 4X Leveraged ETN (XXXX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.54

+0.99

(+2.64%)

At close: 04:00PM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	42.51	42.90	42.06	42.44	42.44	248,827
20 Jun 2024	43.68	43.87	42.35	42.85	42.85	693,878
18 Jun 2024	43.01	43.44	42.86	43.38	43.38	267,415
17 Jun 2024	41.50	43.42	41.34	43.00	43.00	511,480
14 Jun 2024	41.14	41.76	40.87	41.71	41.71	438,051
13 Jun 2024	41.98	41.98	40.88	41.71	41.71	545,063
12 Jun 2024	41.52	42.26	41.21	41.42	41.42	692,644
11 Jun 2024	39.30	40.16	38.74	40.13	40.13	411,863
10 Jun 2024	39.09	39.92	38.92	39.81	39.81	270,411
07 Jun 2024	39.27	40.20	38.96	39.36	39.36	437,565
06 Jun 2024	39.78	39.88	39.07	39.64	39.64	447,861
05 Jun 2024	38.55	39.69	38.02	39.65	39.65	683,802
04 Jun 2024	37.40	38.14	36.97	37.90	37.90	592,973
03 Jun 2024	38.14	38.16	37.77	37.77	37.77	661,882
31 May 2024	36.64	37.72	35.19	37.72	37.72	521,938
30 May 2024	36.98	37.19	36.11	36.47	36.47	1,268,379
29 May 2024	37.38	37.84	37.28	37.49	37.49	596,070
28 May 2024	38.57	38.79	37.80	38.54	38.54	220,070
24 May 2024	38.09	38.76	37.80	38.54	38.54	833,771
23 May 2024	39.64	39.65	37.21	37.55	37.55	1,644,823
22 May 2024	39.11	39.29	38.17	38.79	38.79	1,134,102
21 May 2024	38.72	39.37	38.66	39.30	39.30	686,206
20 May 2024	38.85	39.41	38.74	38.95	38.95	671,499
17 May 2024	38.64	38.84	38.22	38.84	38.84	818,832
16 May 2024	39.00	39.48	38.61	38.61	38.61	1,807,707
15 May 2024	37.96	39.15	37.76	39.04	39.04	1,403,947
14 May 2024	36.62	37.40	36.49	37.23	37.23	778,226
13 May 2024	37.14	37.14	36.31	36.63	36.63	756,856
10 May 2024	36.90	37.13	36.28	36.59	36.59	899,650
09 May 2024	35.72	36.48	35.52	36.45	36.45	760,649
08 May 2024	35.20	35.89	35.17	35.70	35.70	778,723
07 May 2024	35.88	36.15	35.56	35.74	35.74	861,530
06 May 2024	34.85	35.63	34.76	35.62	35.62	884,111
03 May 2024	34.21	34.59	33.56	34.25	34.25	2,282,601
02 May 2024	32.45	32.87	31.29	32.64	32.64	1,492,738
01 May 2024	31.80	33.54	31.44	31.51	31.51	1,846,196
30 Apr 2024	33.76	34.04	32.02	32.03	32.03	2,023,809
29 Apr 2024	34.18	34.38	33.46	34.18	34.18	1,391,215
26 Apr 2024	33.24	34.17	33.10	33.77	33.77	1,643,711
25 Apr 2024	31.41	32.74	30.98	32.55	32.55	2,568,052
24 Apr 2024	33.44	33.65	32.53	33.12	33.12	2,000,928
23 Apr 2024	32.24	33.33	32.12	33.21	33.21	1,568,705
22 Apr 2024	31.28	32.41	30.69	31.70	31.70	2,095,560
19 Apr 2024	31.72	32.00	30.31	30.65	30.65	2,921,795
18 Apr 2024	32.41	32.96	31.53	31.76	31.76	1,811,903
17 Apr 2024	33.57	33.60	31.77	32.14	32.14	2,732,255
16 Apr 2024	33.30	33.69	32.60	32.95	32.95	2,407,819
15 Apr 2024	36.15	36.18	32.97	33.25	33.25	3,151,228
12 Apr 2024	36.02	36.42	34.49	35.01	35.01	2,269,250
11 Apr 2024	36.42	37.50	35.43	37.08	37.08	1,803,908
10 Apr 2024	35.92	36.67	35.51	36.12	36.12	4,183,795
09 Apr 2024	37.96	38.02	36.20	37.60	37.60	1,845,915
08 Apr 2024	37.61	37.90	37.25	37.49	37.49	1,142,117
05 Apr 2024	36.34	37.99	36.21	37.43	37.43	2,486,713
04 Apr 2024	39.01	39.12	35.89	35.98	35.98	2,449,283
03 Apr 2024	37.44	38.36	37.41	37.92	37.92	1,672,532
02 Apr 2024	37.59	37.82	37.08	37.77	37.77	1,428,220
01 Apr 2024	39.31	39.48	38.47	38.81	38.81	1,090,986
28 Mar 2024	39.18	39.57	39.03	39.10	39.10	1,239,215
27 Mar 2024	38.74	39.18	38.11	39.17	39.17	1,750,310
26 Mar 2024	38.77	38.84	37.93	37.98	37.98	1,324,392
25 Mar 2024	38.38	38.71	38.30	38.35	38.35	1,346,646
22 Mar 2024	39.08	39.23	38.77	38.85	38.85	1,850,042
21 Mar 2024	39.53	39.73	39.07	39.11	39.11	1,757,342
20 Mar 2024	37.39	38.77	37.19	38.71	38.71	1,389,143
19 Mar 2024	36.39	37.46	36.08	37.39	37.39	1,335,609
18 Mar 2024	36.90	37.34	36.49	36.60	36.60	1,223,941
15 Mar 2024	35.88	36.32	35.37	35.78	35.78	1,455,413
14 Mar 2024	37.43	37.47	35.94	36.84	36.84	1,423,300
13 Mar 2024	37.55	37.61	36.81	37.24	37.24	791,176
12 Mar 2024	36.56	37.65	35.84	37.49	37.49	1,001,322
11 Mar 2024	35.74	36.14	35.19	35.95	35.95	1,176,692
08 Mar 2024	37.23	38.01	35.97	36.16	36.16	1,972,489
07 Mar 2024	36.59	37.37	36.34	37.07	37.07	1,056,346
06 Mar 2024	35.96	36.37	35.38	35.73	35.73	1,557,576
05 Mar 2024	35.90	36.06	34.40	35.02	35.02	997,786
04 Mar 2024	36.47	37.09	36.47	36.52	36.52	795,582
01 Mar 2024	35.67	36.84	35.55	36.72	36.72	1,315,606
29 Feb 2024	35.45	35.88	34.69	35.39	35.39	1,545,772
28 Feb 2024	34.77	35.18	34.66	34.98	34.98	937,789
27 Feb 2024	35.17	35.29	34.64	35.24	35.24	865,424
26 Feb 2024	35.64	35.78	34.99	34.99	34.99	981,339
23 Feb 2024	35.98	36.20	35.36	35.53	35.53	628,460
22 Feb 2024	34.56	35.76	34.32	35.49	35.49	657,729
21 Feb 2024	32.39	32.90	31.91	32.87	32.87	596,983
20 Feb 2024	33.03	33.21	32.17	32.78	32.78	631,151
16 Feb 2024	34.14	34.45	33.40	33.55	33.55	1,381,870
15 Feb 2024	33.54	34.28	33.39	34.27	34.27	862,848
14 Feb 2024	32.99	33.57	32.37	33.44	33.44	1,486,338
13 Feb 2024	32.41	32.78	31.39	32.30	32.30	1,101,871
12 Feb 2024	34.26	34.90	34.03	34.19	34.19	703,145
09 Feb 2024	33.67	34.42	33.58	34.28	34.28	1,024,764
08 Feb 2024	33.52	33.66	33.30	33.57	33.57	635,088
07 Feb 2024	33.13	33.69	32.89	33.56	33.56	671,727
06 Feb 2024	32.42	32.62	32.05	32.54	32.54	622,118
05 Feb 2024	32.48	32.61	31.60	32.21	32.21	855,029
02 Feb 2024	31.49	33.11	31.42	32.65	32.65	1,316,110
01 Feb 2024	30.25	31.38	30.07	31.38	31.38	1,618,449
31 Jan 2024	31.39	31.50	29.86	29.86	29.86	1,829,302
30 Jan 2024	31.94	32.21	31.81	32.04	32.04	1,618,475
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...