Singapore markets close in 47 minutes
Straits Times Index
3,322.86 -0.34 (-0.01%) Nikkei
38,054.13 -502.74 (-1.30%) Hang Seng
18,233.76 -243.25 (-1.32%) FTSE 100
8,181.39 -1.68 (-0.02%) Bitcoin USD
67,351.70 -311.53 (-0.46%) CMC Crypto 200
1,447.36 -8.51 (-0.58%)
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 20.34 | 20.46 | 20.34 | 20.41 | 20.41 | 58,500 |
| 28 May 2024 | 20.39 | 20.46 | 20.30 | 20.34 | 20.34 | 99,900 |
| 24 May 2024 | 20.13 | 20.36 | 20.08 | 20.36 | 20.36 | 68,000 |
| 23 May 2024 | 20.23 | 20.29 | 19.96 | 19.99 | 19.99 | 71,500 |
| 22 May 2024 | 20.11 | 20.19 | 20.01 | 20.15 | 20.15 | 54,400 |
| 21 May 2024 | 20.00 | 20.17 | 19.95 | 20.17 | 20.17 | 89,500 |
| 20 May 2024 | 20.00 | 20.07 | 19.95 | 20.03 | 20.03 | 139,400 |
| 17 May 2024 | 19.94 | 20.00 | 19.85 | 20.00 | 20.00 | 95,600 |
| 16 May 2024 | 19.97 | 19.98 | 19.85 | 19.94 | 19.94 | 58,400 |
| 15 May 2024 | 19.92 | 19.97 | 19.79 | 19.92 | 19.92 | 146,300 |
| 15 May 2024 | 0.637 Dividend | |||||
| 14 May 2024 | 20.31 | 20.47 | 20.25 | 20.46 | 19.82 | 144,700 |
| 13 May 2024 | 20.26 | 20.30 | 20.15 | 20.29 | 19.66 | 153,800 |
| 10 May 2024 | 20.31 | 20.31 | 20.12 | 20.22 | 19.59 | 131,400 |
| 09 May 2024 | 20.30 | 20.31 | 20.18 | 20.25 | 19.62 | 95,500 |
| 08 May 2024 | 20.15 | 20.28 | 20.11 | 20.28 | 19.65 | 62,900 |
| 07 May 2024 | 20.38 | 20.38 | 20.26 | 20.30 | 19.67 | 227,000 |
| 06 May 2024 | 20.25 | 20.37 | 20.18 | 20.37 | 19.74 | 195,400 |
| 03 May 2024 | 20.05 | 20.18 | 19.99 | 20.18 | 19.55 | 239,400 |
| 02 May 2024 | 19.71 | 19.83 | 19.50 | 19.82 | 19.20 | 91,400 |
| 01 May 2024 | 19.52 | 19.85 | 19.37 | 19.54 | 18.93 | 50,400 |
| 30 Apr 2024 | 19.78 | 19.79 | 19.46 | 19.48 | 18.87 | 58,500 |
| 29 Apr 2024 | 19.87 | 19.87 | 19.65 | 19.78 | 19.16 | 112,700 |
| 26 Apr 2024 | 19.52 | 19.65 | 19.44 | 19.60 | 18.99 | 43,400 |
| 25 Apr 2024 | 18.74 | 19.28 | 18.56 | 19.19 | 18.59 | 54,400 |
| 24 Apr 2024 | 19.61 | 19.72 | 19.36 | 19.50 | 18.89 | 67,500 |
| 23 Apr 2024 | 19.02 | 19.26 | 19.00 | 19.26 | 18.66 | 51,000 |
| 22 Apr 2024 | 18.81 | 19.03 | 18.68 | 18.94 | 18.35 | 93,200 |
| 19 Apr 2024 | 19.33 | 19.33 | 18.68 | 18.78 | 18.20 | 129,500 |
| 18 Apr 2024 | 19.45 | 19.55 | 19.29 | 19.34 | 18.74 | 85,400 |
| 17 Apr 2024 | 19.80 | 19.80 | 19.30 | 19.46 | 18.85 | 141,100 |
| 17 Apr 2024 | 0.623 Dividend | |||||
| 16 Apr 2024 | 20.37 | 20.40 | 20.16 | 20.27 | 19.04 | 137,500 |
| 15 Apr 2024 | 20.76 | 20.80 | 20.33 | 20.36 | 19.12 | 111,000 |
| 12 Apr 2024 | 20.96 | 20.96 | 20.66 | 20.68 | 19.42 | 104,800 |
| 11 Apr 2024 | 20.63 | 20.95 | 20.58 | 20.95 | 19.67 | 132,700 |
| 10 Apr 2024 | 20.67 | 20.67 | 20.40 | 20.63 | 19.37 | 128,700 |
| 09 Apr 2024 | 20.60 | 20.69 | 20.45 | 20.64 | 19.38 | 108,400 |
| 08 Apr 2024 | 20.47 | 20.67 | 20.47 | 20.61 | 19.35 | 129,400 |
| 05 Apr 2024 | 20.36 | 20.54 | 20.31 | 20.47 | 19.22 | 62,400 |
| 04 Apr 2024 | 20.48 | 20.70 | 20.33 | 20.33 | 19.09 | 95,900 |
| 03 Apr 2024 | 20.40 | 20.52 | 20.27 | 20.42 | 19.18 | 56,900 |
| 02 Apr 2024 | 20.27 | 20.38 | 20.17 | 20.38 | 19.14 | 37,800 |
| 01 Apr 2024 | 20.55 | 20.61 | 20.40 | 20.54 | 19.29 | 38,300 |
| 28 Mar 2024 | 20.54 | 20.54 | 20.36 | 20.46 | 19.21 | 36,800 |
| 27 Mar 2024 | 20.62 | 20.62 | 20.35 | 20.49 | 19.24 | 37,300 |
| 26 Mar 2024 | 20.65 | 20.71 | 20.47 | 20.47 | 19.23 | 69,800 |
| 25 Mar 2024 | 20.55 | 20.62 | 20.45 | 20.55 | 19.30 | 124,700 |
| 22 Mar 2024 | 20.37 | 20.59 | 20.35 | 20.59 | 19.34 | 35,700 |
| 21 Mar 2024 | 20.50 | 20.51 | 20.38 | 20.42 | 19.18 | 136,800 |
| 20 Mar 2024 | 20.29 | 20.40 | 20.19 | 20.40 | 19.16 | 74,300 |
| 19 Mar 2024 | 20.05 | 20.24 | 19.94 | 20.24 | 19.01 | 133,900 |
| 18 Mar 2024 | 20.20 | 20.20 | 20.03 | 20.11 | 18.89 | 101,300 |
| 15 Mar 2024 | 19.77 | 19.93 | 19.75 | 19.86 | 18.65 | 60,500 |
| 14 Mar 2024 | 20.10 | 20.11 | 19.83 | 19.94 | 18.73 | 181,200 |
| 14 Mar 2024 | 0.592 Dividend | |||||
| 13 Mar 2024 | 20.80 | 20.82 | 20.54 | 20.66 | 18.85 | 326,100 |
| 12 Mar 2024 | 20.49 | 20.77 | 20.34 | 20.77 | 18.95 | 150,800 |
| 11 Mar 2024 | 20.43 | 20.46 | 20.25 | 20.32 | 18.54 | 176,300 |
| 08 Mar 2024 | 20.81 | 20.88 | 20.35 | 20.44 | 18.64 | 98,300 |
| 07 Mar 2024 | 20.45 | 20.76 | 20.40 | 20.65 | 18.84 | 100,900 |
| 06 Mar 2024 | 20.50 | 20.50 | 20.27 | 20.37 | 18.58 | 45,700 |
| 05 Mar 2024 | 20.58 | 20.58 | 20.28 | 20.41 | 18.62 | 59,600 |
| 04 Mar 2024 | 21.00 | 21.00 | 20.70 | 20.74 | 18.92 | 62,800 |
| 01 Mar 2024 | 20.84 | 21.00 | 20.74 | 21.00 | 19.16 | 83,300 |
| 29 Feb 2024 | 20.69 | 20.80 | 20.55 | 20.80 | 18.97 | 75,400 |
| 28 Feb 2024 | 20.57 | 20.61 | 20.47 | 20.56 | 18.75 | 34,600 |
| 27 Feb 2024 | 20.60 | 20.65 | 20.50 | 20.64 | 18.83 | 38,600 |
| 26 Feb 2024 | 20.67 | 20.67 | 20.49 | 20.51 | 18.71 | 70,700 |
| 23 Feb 2024 | 20.77 | 20.80 | 20.57 | 20.62 | 18.81 | 74,000 |
| 22 Feb 2024 | 20.24 | 20.65 | 20.24 | 20.62 | 18.81 | 145,600 |
| 21 Feb 2024 | 19.78 | 19.83 | 19.66 | 19.79 | 18.05 | 52,400 |
| 20 Feb 2024 | 20.03 | 20.03 | 19.62 | 19.80 | 18.06 | 96,800 |
| 16 Feb 2024 | 20.11 | 20.13 | 19.93 | 20.01 | 18.25 | 106,200 |
| 15 Feb 2024 | 20.02 | 20.09 | 19.90 | 20.09 | 18.33 | 126,100 |
| 15 Feb 2024 | 0.431 Dividend | |||||
| 14 Feb 2024 | 20.35 | 20.49 | 20.25 | 20.46 | 18.27 | 153,200 |
| 13 Feb 2024 | 20.14 | 20.39 | 20.06 | 20.23 | 18.06 | 201,600 |
| 12 Feb 2024 | 20.77 | 20.77 | 20.44 | 20.52 | 18.32 | 310,000 |
| 09 Feb 2024 | 20.59 | 20.64 | 20.53 | 20.62 | 18.41 | 163,500 |
| 08 Feb 2024 | 20.49 | 20.51 | 20.38 | 20.49 | 18.30 | 60,700 |
| 07 Feb 2024 | 20.28 | 20.47 | 20.28 | 20.47 | 18.28 | 78,500 |
| 06 Feb 2024 | 20.16 | 20.28 | 20.05 | 20.20 | 18.04 | 73,200 |
| 05 Feb 2024 | 20.34 | 20.34 | 19.95 | 20.19 | 18.03 | 168,900 |
| 02 Feb 2024 | 20.18 | 20.32 | 19.99 | 20.30 | 18.13 | 112,100 |
| 01 Feb 2024 | 19.68 | 19.76 | 19.60 | 19.75 | 17.64 | 92,300 |
| 31 Jan 2024 | 19.69 | 19.69 | 19.45 | 19.49 | 17.40 | 59,000 |
| 30 Jan 2024 | 20.10 | 20.10 | 19.89 | 19.89 | 17.76 | 58,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.