Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,299.19 +8.49 (+0.26%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,072.97 +109.29 (+0.58%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,149.16 +163.13 (+0.27%) CMC Crypto 200
1,256.62 -3.58 (-0.28%)
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 4 |
| 09 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 23 |
| 08 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 12 |
| 07 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 7 |
| 06 May 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 527 |
| 03 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 537 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 7 |
| 30 Apr 2024 | 23.34 | 23.34 | 23.10 | 23.10 | 23.10 | 412 |
| 29 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 54 |
| 26 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 75 |
| 25 Apr 2024 | 23.50 | 23.69 | 23.50 | 23.69 | 23.69 | 147 |
| 24 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 110 |
| 23 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 6 |
| 22 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3 |
| 19 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 50 |
| 18 Apr 2024 | 23.50 | 23.54 | 23.50 | 23.54 | 23.54 | 8,483 |
| 17 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 16 |
| 16 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 30 |
| 15 Apr 2024 | 24.17 | 24.17 | 23.75 | 23.75 | 23.75 | 328 |
| 12 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 18 |
| 11 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 239 |
| 10 Apr 2024 | 24.68 | 24.91 | 24.65 | 24.91 | 24.91 | 21,222 |
| 09 Apr 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 1,840 |
| 08 Apr 2024 | 25.13 | 25.15 | 25.12 | 25.12 | 25.12 | 565 |
| 05 Apr 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | 3,971 |
| 04 Apr 2024 | 24.96 | 24.96 | 24.56 | 24.56 | 24.56 | 335 |
| 03 Apr 2024 | 24.62 | 24.62 | 24.55 | 24.58 | 24.58 | 302 |
| 02 Apr 2024 | 24.57 | 24.57 | 24.39 | 24.44 | 24.44 | 1,183 |
| 01 Apr 2024 | 25.07 | 25.12 | 25.00 | 25.00 | 25.00 | 21,680 |
| 28 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 39 |
| 27 Mar 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 24.77 | 206 |
| 27 Mar 2024 | 0.011782 Dividend | |||||
| 26 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | 200 |
| 25 Mar 2024 | 23.35 | 24.95 | 23.35 | 24.95 | 24.94 | 3,818 |
| 22 Mar 2024 | 24.11 | 24.24 | 24.11 | 24.24 | 24.23 | 413 |
| 21 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.27 | 168 |
| 20 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.11 | 308 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.20 | 13 |
| 15 Mar 2024 | 24.34 | 24.39 | 24.32 | 24.39 | 24.37 | 1,101 |
| 14 Mar 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.54 | 6,595 |
| 13 Mar 2024 | 25.02 | 25.09 | 24.99 | 25.01 | 25.00 | 2,053 |
| 12 Mar 2024 | 25.00 | 25.00 | 24.81 | 24.81 | 24.80 | 541 |
| 11 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.72 | 286 |
| 08 Mar 2024 | 24.28 | 24.53 | 24.28 | 24.42 | 24.41 | 358 |
| 07 Mar 2024 | 24.44 | 24.44 | 24.37 | 24.43 | 24.42 | 392 |
| 06 Mar 2024 | 24.28 | 24.29 | 24.10 | 24.10 | 24.09 | 590 |
| 05 Mar 2024 | 24.01 | 24.03 | 23.53 | 23.53 | 23.52 | 879 |
| 04 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.37 | 182 |
| 01 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | 139 |
| 29 Feb 2024 | 23.62 | 23.68 | 23.46 | 23.62 | 23.61 | 18,846 |
| 28 Feb 2024 | 23.34 | 23.77 | 23.33 | 23.33 | 23.32 | 885 |
| 27 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.98 | 180 |
| 26 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.70 | 11 |
| 23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.39 | 46 |
| 22 Feb 2024 | 22.39 | 22.47 | 22.39 | 22.47 | 22.46 | 106 |
| 21 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.93 | 42 |
| 20 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.04 | 42 |
| 16 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.13 | 111 |
| 15 Feb 2024 | 22.40 | 22.40 | 22.29 | 22.29 | 22.28 | 208 |
| 14 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.10 | 77 |
| 13 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.84 | 38 |
| 12 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.00 | 69 |
| 09 Feb 2024 | 21.81 | 21.81 | 21.72 | 21.72 | 21.71 | 313 |
| 08 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | 153 |
| 07 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | 1 |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | 25 |
| 05 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.86 | 6 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.83 | 89 |
| 31 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.68 | 124 |
| 30 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.04 | 6 |
| 29 Jan 2024 | 20.88 | 21.01 | 20.88 | 21.01 | 21.00 | 152 |
| 26 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.75 | 11 |
| 25 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.44 | 19 |
| 24 Jan 2024 | 20.49 | 20.49 | 20.34 | 20.34 | 20.33 | 116 |
| 23 Jan 2024 | 20.29 | 20.34 | 20.29 | 20.29 | 20.28 | 229 |
| 22 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.41 | 34 |
| 19 Jan 2024 | 20.32 | 20.54 | 20.32 | 20.54 | 20.53 | 536 |
| 18 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | 106 |
| 17 Jan 2024 | 20.32 | 20.35 | 20.32 | 20.35 | 20.34 | 226 |
| 16 Jan 2024 | 20.49 | 20.49 | 20.48 | 20.48 | 20.47 | 384 |
| 12 Jan 2024 | 20.60 | 20.60 | 20.48 | 20.48 | 20.47 | 914 |
| 11 Jan 2024 | 20.90 | 21.10 | 20.69 | 20.74 | 20.73 | 6,466 |
| 10 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.81 | 266 |
| 09 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.76 | 132 |
| 08 Jan 2024 | 20.69 | 20.79 | 20.68 | 20.79 | 20.78 | 1,033 |
| 05 Jan 2024 | 20.56 | 20.56 | 20.55 | 20.55 | 20.54 | 878 |
| 04 Jan 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 20.54 | 429 |
| 03 Jan 2024 | 20.63 | 20.64 | 20.52 | 20.52 | 20.51 | 4,973 |
| 02 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.72 | 98 |
| 29 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.81 | 139 |
| 28 Dec 2023 | 21.00 | 21.04 | 20.87 | 20.87 | 20.86 | 7,387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.