U.S. Markets open in 3 hrs 19 mins

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
812.49+18.17 (+2.29%)
At close: 6:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 2021773.59775.60762.35773.78773.78-
Jun 21, 2021778.09778.09775.77776.68776.68-
Jun 18, 2021937.59949.58871.46884.86884.86-
Jun 17, 2021937.59937.59936.22936.92936.92-
Jun 16, 2021959.79963.07957.53958.18958.18-
Jun 15, 2021995.57995.57995.56995.56995.56-
Jun 14, 2021998.421,005.98998.001,002.391,002.39-
Jun 11, 2021939.71955.51920.13921.64921.64-
Jun 10, 2021------
Jun 09, 2021949.10949.10947.65947.65947.65-
Jun 08, 2021899.46902.33893.73901.32901.32-
Jun 07, 2021916.34916.34916.34916.34916.34-
Jun 04, 20211,038.921,050.74943.27992.54992.54-
Jun 03, 20211,038.921,038.981,035.451,036.851,036.85-
Jun 02, 20211,010.451,012.791,001.551,001.551,001.55-
Jun 01, 2021958.15965.91951.61965.76965.76-
May 28, 20211,014.211,025.55894.50902.14902.14-
May 27, 20211,014.211,025.551,014.211,025.551,025.55-
May 26, 20211,020.331,030.841,016.231,028.281,028.28-
May 25, 2021------
May 24, 2021845.021,011.64827.27998.07998.07-
May 21, 20211,066.171,104.48846.13933.13933.13-
May 20, 2021------
May 19, 2021962.171,019.02962.171,009.621,009.62-
May 18, 20211,217.541,217.541,201.981,215.351,215.35-
May 17, 20211,228.821,228.821,214.461,215.691,215.69-
May 14, 20211,344.331,436.731,316.311,404.961,404.96-
May 13, 20211,344.331,344.331,337.901,338.411,338.41-
May 12, 20211,482.691,484.451,422.591,424.221,424.22-
May 11, 2021------
May 10, 20211,470.201,470.231,470.201,470.231,470.23-
May 07, 20211,465.811,520.021,431.581,473.191,473.19-
May 06, 20211,465.811,465.811,463.351,463.351,463.35-
May 05, 2021------
May 04, 20211,388.951,388.971,366.591,369.161,369.16-
May 03, 20211,409.531,409.851,408.171,408.171,408.17-
Apr 30, 20211,257.741,342.691,257.511,337.471,337.47-
Apr 29, 20211,257.741,262.841,257.511,261.671,261.67-
Apr 28, 20211,280.031,314.451,251.781,285.631,285.63-
Apr 27, 20211,280.031,290.441,279.991,284.201,284.20-
Apr 26, 20211,209.591,221.861,209.591,221.861,221.86-
Apr 23, 20211,200.391,211.061,078.281,163.431,163.43-
Apr 22, 20211,200.391,200.391,193.691,193.691,193.69-
Apr 21, 20211,267.281,273.821,253.101,253.101,253.10-
Apr 20, 20211,283.161,290.631,281.851,289.881,289.88-
Apr 19, 20211,261.691,274.191,261.691,274.191,274.19-
Apr 16, 20211,396.981,407.111,336.661,393.981,393.98-
Apr 15, 20211,396.981,402.751,396.981,397.851,397.85-
Apr 14, 20211,352.361,400.041,328.081,360.441,360.44-
Apr 13, 20211,352.361,360.891,346.331,351.531,351.53-
Apr 12, 20211,284.021,285.261,284.021,285.261,285.26-
Apr 09, 20211,216.401,243.831,216.351,233.381,233.38-
Apr 08, 20211,182.681,227.441,169.191,216.421,216.42-
Apr 07, 20211,182.681,182.681,181.451,182.621,182.62-
Apr 06, 20211,227.071,231.481,222.821,231.481,231.48-
Apr 05, 20211,234.331,234.331,230.001,230.941,230.94-
Apr 01, 20211,207.841,207.841,207.401,207.431,207.43-
Mar 31, 20211,202.661,207.271,193.321,194.191,194.19-
Mar 30, 20211,185.431,186.981,185.431,186.981,186.98-
Mar 29, 20211,155.361,163.871,155.361,162.651,162.65-
Mar 26, 20211,052.541,100.421,033.651,100.341,100.34-
Mar 25, 20211,044.471,064.611,016.461,047.731,047.73-
Mar 24, 20211,099.481,143.961,069.751,079.501,079.50-
Mar 23, 20211,091.341,121.921,071.031,090.131,090.13-
Mar 22, 20211,091.341,094.091,091.341,094.091,094.09-
Mar 19, 20211,154.731,183.231,125.681,172.691,172.69-
Mar 18, 20211,167.441,190.811,097.131,152.691,152.69-
Mar 17, 20211,129.561,165.291,090.801,164.701,164.70-
Mar 16, 20211,119.191,126.601,066.421,126.291,126.29-
Mar 15, 20211,187.401,197.501,097.941,123.661,123.66-
Mar 12, 20211,152.081,155.461,095.871,132.351,132.35-
Mar 11, 20211,152.081,152.081,149.551,151.251,151.25-
Mar 10, 20211,133.081,136.511,123.981,125.791,125.79-
Mar 09, 20211,100.621,109.231,098.121,108.331,108.33-
Mar 08, 20211,043.021,057.341,042.981,057.281,057.28-
Mar 05, 2021962.41986.95930.32978.13978.13-
Mar 04, 2021962.41972.92962.41972.81972.81-
Mar 03, 2021------
Mar 02, 2021956.16956.78954.67955.93955.93-
Mar 01, 2021978.77986.77978.77986.56986.56-
Feb 26, 2021969.17974.85885.22914.05914.05-
Feb 25, 2021969.17974.85969.17971.72971.72-
Feb 24, 2021972.01978.53972.01978.53978.53-
Feb 23, 2021957.41970.86953.69964.93964.93-
Feb 22, 20211,093.051,093.051,084.051,084.341,084.34-
Feb 19, 20211,062.501,142.971,042.651,138.581,138.58-
Feb 18, 20211,053.161,068.341,039.591,062.961,062.96-
Feb 17, 2021------
Feb 16, 2021982.31985.36981.93985.36985.36-
Feb 12, 2021959.22983.81943.82980.19980.19-
Feb 11, 2021959.22959.47959.18959.47959.47-
Feb 10, 2021918.58920.02917.82918.52918.52-
Feb 09, 2021939.90939.98939.72939.77939.77-
Feb 08, 2021889.27920.32889.20919.22919.22-
Feb 05, 2021756.55792.28751.67785.65785.65-
Feb 04, 2021756.55758.32756.55758.32758.32-
Feb 03, 2021763.35763.96763.35763.96763.96-
Feb 02, 2021728.87728.87726.60726.60726.60-
Feb 01, 2021679.55680.00678.32678.32678.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...