Advertisement
Advertisement
U.S. Markets open in 2 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
575.51+4.23 (+0.74%)
At close: 07:15AM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022573.58576.52561.52574.39574.39-
Aug 11, 2022573.58573.58571.17571.17571.17-
Aug 10, 2022565.91566.45565.32565.74565.74-
Aug 09, 2022539.42540.86538.41538.62538.62-
Aug 08, 2022556.54556.67554.54554.54554.54-
Aug 05, 2022517.36544.18516.57533.20533.20-
Aug 04, 2022517.36519.66516.57519.58519.58-
Aug 03, 2022530.96542.00520.19534.56534.56-
Aug 02, 2022528.17538.43517.53530.40530.40-
Aug 01, 2022545.30545.30525.74528.79528.79-
Jul 29, 2022553.72559.71538.86551.24551.24-
Jul 28, 2022519.38558.57519.38552.48552.48-
Jul 27, 2022519.38521.03519.38521.03521.03-
Jul 26, 2022500.08500.08466.32468.84468.84-
Jul 25, 2022500.08500.08490.31490.31490.31-
Jul 22, 2022525.47537.06509.81509.81509.81-
Jul 21, 2022528.86528.86503.80526.25526.25-
Jul 20, 2022528.86528.86520.39520.39520.39-
Jul 19, 2022492.23531.43491.56523.55523.55-
Jul 18, 2022470.12510.46464.04489.16489.16-
Jul 15, 2022444.29462.97443.31458.54458.54-
Jul 14, 2022444.29445.74444.12445.19445.19-
Jul 13, 2022426.51427.50425.21425.34425.34-
Jul 12, 2022414.15415.60414.15415.60415.60-
Jul 11, 2022435.51435.51427.58427.58427.58-
Jul 08, 2022468.96481.79459.04472.11472.11-
Jul 07, 2022468.96469.99467.11467.83467.83-
Jul 06, 2022441.55446.45441.55446.33446.33-
Jul 05, 2022440.76441.31438.60441.16441.16-
Jul 01, 2022405.47440.07403.77420.83420.83-
Jun 30, 2022405.47407.51403.77407.18407.18-
Jun 29, 2022436.88437.45435.82435.82435.82-
Jun 28, 2022443.19443.44439.68439.68439.68-
Jun 27, 2022453.95456.53453.64454.83454.83-
Jun 24, 2022444.69465.01444.30462.12462.12-
Jun 23, 2022444.69452.03444.30450.23450.23-
Jun 22, 2022449.07449.07423.98423.98423.98-
Jun 21, 2022449.07449.07445.48448.56448.56-
Jun 17, 2022439.77448.45427.85438.01438.01-
Jun 16, 2022476.08487.82437.10437.10437.10-
Jun 15, 2022455.90472.37421.75464.43464.43-
Jun 14, 2022455.90458.42455.90457.83457.83-
Jun 13, 2022485.60486.41482.77484.04484.04-
Jun 10, 2022653.62655.01622.39627.91627.91-
Jun 09, 2022653.62653.72651.54651.54651.54-
Jun 08, 2022658.53658.66656.67656.67656.67-
Jun 07, 2022676.97677.52675.95675.95675.95-
Jun 06, 2022651.46687.71649.59677.20677.20-
Jun 03, 2022659.18665.19636.86641.58641.58-
Jun 02, 2022659.18664.51658.84663.14663.14-
Jun 01, 2022643.79647.44642.57647.28647.28-
May 31, 2022694.75701.93682.75689.84689.84-
May 27, 2022643.52646.02614.17625.79625.79-
May 26, 2022662.62662.96617.16642.36642.36-
May 25, 2022660.33672.50653.16659.93659.93-
May 24, 2022660.33661.14659.72660.03660.03-
May 23, 2022658.83658.83654.91655.92655.92-
May 20, 2022672.44682.19641.48650.34650.34-
May 19, 2022672.44672.44669.07669.07669.07-
May 18, 2022651.16653.10650.12653.10653.10-
May 17, 2022674.58691.28663.78677.94677.94-
May 16, 2022674.58675.70673.15673.70673.70-
May 13, 2022630.46696.73629.62672.47672.47-
May 12, 2022630.46633.32629.62629.87629.87-
May 11, 2022657.87662.44656.40660.84660.84-
May 10, 2022703.38714.39703.16709.78709.78-
May 09, 2022715.68721.30713.19721.30721.30-
May 06, 2022849.10851.91824.44837.14837.14-
May 05, 2022920.78923.14835.99846.91846.91-
May 04, 2022872.37923.91869.42922.51922.51-
May 03, 2022892.80895.69866.24867.09867.09-
May 02, 2022892.80895.69891.80891.80891.80-
Apr 29, 2022923.04924.58881.92890.62890.62-
Apr 28, 2022923.04923.11919.16921.32921.32-
Apr 27, 2022909.73910.27909.34909.46909.46-
Apr 26, 2022893.25894.17890.51890.51890.51-
Apr 25, 2022940.60944.69939.61942.10942.10-
Apr 22, 2022947.79950.33919.61926.28926.28-
Apr 21, 2022966.79998.19947.92949.15949.15-
Apr 20, 2022966.79968.97966.46967.01967.01-
Apr 19, 2022966.07968.89965.94968.89968.89-
Apr 18, 2022952.10953.27950.82951.79951.79-
Apr 14, 2022937.67938.60937.52937.52937.52-
Apr 13, 2022931.94968.36929.27963.23963.23-
Apr 12, 2022931.94932.44929.27932.18932.18-
Apr 11, 2022922.53932.61919.97932.61932.61-
Apr 08, 20221,015.011,029.061,001.421,004.161,004.16-
Apr 07, 20221,015.011,017.021,014.891,016.521,016.52-
Apr 06, 20221,079.631,081.601,010.161,020.231,020.23-
Apr 05, 20221,092.951,106.991,072.881,074.471,074.47-
Apr 04, 20221,099.041,113.381,063.881,089.931,089.93-
Apr 01, 20221,064.141,091.561,033.091,085.801,085.80-
Mar 31, 20221,064.141,064.141,060.801,061.811,061.81-
Mar 30, 20221,093.061,106.881,081.901,094.331,094.33-
Mar 29, 20221,093.061,093.181,089.061,089.061,089.06-
Mar 28, 20221,098.301,100.611,096.721,099.651,099.65-
Mar 25, 20221,013.441,035.251,007.861,018.351,018.35-
Mar 24, 2022979.451,017.21977.461,010.581,010.58-
Mar 23, 2022976.57984.99960.05975.78975.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement