Advertisement
Advertisement
U.S. markets open in 6 hours 7 minutes
S&P Futures
4,346.25 +8.75 (+0.20%) Dow Futures
33,979.00 +87.00 (+0.26%) Nasdaq Futures
14,907.50 +47.75 (+0.32%) Russell 2000 Futures
1,814.30 +5.20 (+0.29%) Crude Oil
91.88 +0.17 (+0.19%) Gold
1,887.90 +9.30 (+0.50%)
Satrix World Equity Tracker C USD Acc (0P000024PO)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | - | - | - | - | - | - |
| Sep 27, 2023 | 3.3344 | 3.3344 | 3.3344 | 3.3344 | 3.3344 | - |
| Sep 26, 2023 | 3.3393 | 3.3393 | 3.3393 | 3.3393 | 3.3393 | - |
| Sep 25, 2023 | 3.3794 | 3.3794 | 3.3794 | 3.3794 | 3.3794 | - |
| Sep 22, 2023 | 3.3803 | 3.3803 | 3.3803 | 3.3803 | 3.3803 | - |
| Sep 21, 2023 | 3.3877 | 3.3877 | 3.3877 | 3.3877 | 3.3877 | - |
| Sep 20, 2023 | 3.4466 | 3.4466 | 3.4466 | 3.4466 | 3.4466 | - |
| Sep 19, 2023 | 3.4634 | 3.4634 | 3.4634 | 3.4634 | 3.4634 | - |
| Sep 18, 2023 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | 3.4692 | - |
| Sep 15, 2023 | 3.4752 | 3.4752 | 3.4752 | 3.4752 | 3.4752 | - |
| Sep 14, 2023 | 3.5002 | 3.5002 | 3.5002 | 3.5002 | 3.5002 | - |
| Sep 13, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | - |
| Sep 12, 2023 | 3.4687 | 3.4687 | 3.4687 | 3.4687 | 3.4687 | - |
| Sep 11, 2023 | 3.4846 | 3.4846 | 3.4846 | 3.4846 | 3.4846 | - |
| Sep 08, 2023 | 3.4608 | 3.4608 | 3.4608 | 3.4608 | 3.4608 | - |
| Sep 07, 2023 | 3.4587 | 3.4587 | 3.4587 | 3.4587 | 3.4587 | - |
| Sep 06, 2023 | 3.4686 | 3.4686 | 3.4686 | 3.4686 | 3.4686 | - |
| Sep 05, 2023 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | - |
| Sep 01, 2023 | 3.5109 | 3.5109 | 3.5109 | 3.5109 | 3.5109 | - |
| Aug 31, 2023 | 3.5066 | 3.5066 | 3.5066 | 3.5066 | 3.5066 | - |
| Aug 30, 2023 | 3.5124 | 3.5124 | 3.5124 | 3.5124 | 3.5124 | - |
| Aug 29, 2023 | 3.4928 | 3.4928 | 3.4928 | 3.4928 | 3.4928 | - |
| Aug 28, 2023 | 3.4459 | 3.4459 | 3.4459 | 3.4459 | 3.4459 | - |
| Aug 25, 2023 | 3.4187 | 3.4187 | 3.4187 | 3.4187 | 3.4187 | - |
| Aug 24, 2023 | 3.4127 | 3.4127 | 3.4127 | 3.4127 | 3.4127 | - |
| Aug 23, 2023 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | - |
| Aug 22, 2023 | 3.4152 | 3.4152 | 3.4152 | 3.4152 | 3.4152 | - |
| Aug 21, 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Aug 18, 2023 | 3.4022 | 3.4022 | 3.4022 | 3.4022 | 3.4022 | - |
| Aug 17, 2023 | 3.4074 | 3.4074 | 3.4074 | 3.4074 | 3.4074 | - |
| Aug 16, 2023 | 3.4346 | 3.4346 | 3.4346 | 3.4346 | 3.4346 | - |
| Aug 15, 2023 | 3.4606 | 3.4606 | 3.4606 | 3.4606 | 3.4606 | - |
| Aug 14, 2023 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
| Aug 11, 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Aug 10, 2023 | 3.5032 | 3.5032 | 3.5032 | 3.5032 | 3.5032 | - |
| Aug 09, 2023 | 3.4924 | 3.4924 | 3.4924 | 3.4924 | 3.4924 | - |
| Aug 08, 2023 | 3.5056 | 3.5056 | 3.5056 | 3.5056 | 3.5056 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 3.5045 | 3.5045 | 3.5045 | 3.5045 | 3.5045 | - |
| Aug 03, 2023 | 3.5098 | 3.5098 | 3.5098 | 3.5098 | 3.5098 | - |
| Aug 02, 2023 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | - |
| Aug 01, 2023 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | - |
| Jul 31, 2023 | 3.5954 | 3.5954 | 3.5954 | 3.5954 | 3.5954 | - |
| Jul 28, 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| Jul 27, 2023 | 3.5618 | 3.5618 | 3.5618 | 3.5618 | 3.5618 | - |
| Jul 26, 2023 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | - |
| Jul 25, 2023 | 3.5741 | 3.5741 | 3.5741 | 3.5741 | 3.5741 | - |
| Jul 24, 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Jul 21, 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Jul 20, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Jul 19, 2023 | 3.5771 | 3.5771 | 3.5771 | 3.5771 | 3.5771 | - |
| Jul 18, 2023 | 3.5711 | 3.5711 | 3.5711 | 3.5711 | 3.5711 | - |
| Jul 17, 2023 | 3.5474 | 3.5474 | 3.5474 | 3.5474 | 3.5474 | - |
| Jul 14, 2023 | 3.5436 | 3.5436 | 3.5436 | 3.5436 | 3.5436 | - |
| Jul 13, 2023 | 3.5448 | 3.5448 | 3.5448 | 3.5448 | 3.5448 | - |
| Jul 12, 2023 | 3.5071 | 3.5071 | 3.5071 | 3.5071 | 3.5071 | - |
| Jul 11, 2023 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | - |
| Jul 10, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jul 07, 2023 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | 3.4349 | - |
| Jul 06, 2023 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | 3.4352 | - |
| Jul 05, 2023 | 3.4771 | 3.4771 | 3.4771 | 3.4771 | 3.4771 | - |
| Jul 03, 2023 | 3.4904 | 3.4904 | 3.4904 | 3.4904 | 3.4904 | - |
| Jun 30, 2023 | 3.4842 | 3.4842 | 3.4842 | 3.4842 | 3.4842 | - |
| Jun 29, 2023 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | - |
| Jun 28, 2023 | 3.4347 | 3.4347 | 3.4347 | 3.4347 | 3.4347 | - |
| Jun 27, 2023 | 3.4312 | 3.4312 | 3.4312 | 3.4312 | 3.4312 | - |
| Jun 26, 2023 | 3.4012 | 3.4012 | 3.4012 | 3.4012 | 3.4012 | - |
| Jun 23, 2023 | 3.4097 | 3.4097 | 3.4097 | 3.4097 | 3.4097 | - |
| Jun 22, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jun 21, 2023 | 3.4387 | 3.4387 | 3.4387 | 3.4387 | 3.4387 | - |
| Jun 20, 2023 | 3.4519 | 3.4519 | 3.4519 | 3.4519 | 3.4519 | - |
| Jun 16, 2023 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | - |
| Jun 15, 2023 | 3.4834 | 3.4834 | 3.4834 | 3.4834 | 3.4834 | - |
| Jun 14, 2023 | 3.4511 | 3.4511 | 3.4511 | 3.4511 | 3.4511 | - |
| Jun 13, 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| Jun 12, 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Jun 09, 2023 | 3.3875 | 3.3875 | 3.3875 | 3.3875 | 3.3875 | - |
| Jun 08, 2023 | 3.3833 | 3.3833 | 3.3833 | 3.3833 | 3.3833 | - |
| Jun 07, 2023 | 3.3651 | 3.3651 | 3.3651 | 3.3651 | 3.3651 | - |
| Jun 06, 2023 | 3.3779 | 3.3779 | 3.3779 | 3.3779 | 3.3779 | - |
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 3.3722 | 3.3722 | 3.3722 | 3.3722 | 3.3722 | - |
| Jun 01, 2023 | 3.3238 | 3.3238 | 3.3238 | 3.3238 | 3.3238 | - |
| May 31, 2023 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| May 30, 2023 | 3.3159 | 3.3159 | 3.3159 | 3.3159 | 3.3159 | - |
| May 26, 2023 | 3.3184 | 3.3184 | 3.3184 | 3.3184 | 3.3184 | - |
| May 25, 2023 | 3.2826 | 3.2826 | 3.2826 | 3.2826 | 3.2826 | - |
| May 24, 2023 | 3.2732 | 3.2732 | 3.2732 | 3.2732 | 3.2732 | - |
| May 23, 2023 | 3.3059 | 3.3059 | 3.3059 | 3.3059 | 3.3059 | - |
| May 22, 2023 | 3.3391 | 3.3391 | 3.3391 | 3.3391 | 3.3391 | - |
| May 19, 2023 | 3.3353 | 3.3353 | 3.3353 | 3.3353 | 3.3353 | - |
| May 18, 2023 | 3.3315 | 3.3315 | 3.3315 | 3.3315 | 3.3315 | - |
| May 17, 2023 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| May 16, 2023 | 3.2872 | 3.2872 | 3.2872 | 3.2872 | 3.2872 | - |
| May 15, 2023 | 3.3064 | 3.3064 | 3.3064 | 3.3064 | 3.3064 | - |
| May 12, 2023 | 3.2944 | 3.2944 | 3.2944 | 3.2944 | 3.2944 | - |
| May 11, 2023 | 3.3001 | 3.3001 | 3.3001 | 3.3001 | 3.3001 | - |
| May 10, 2023 | 3.3089 | 3.3089 | 3.3089 | 3.3089 | 3.3089 | - |
| May 09, 2023 | 3.3008 | 3.3008 | 3.3008 | 3.3008 | 3.3008 | - |
| May 08, 2023 | 3.3141 | 3.3141 | 3.3141 | 3.3141 | 3.3141 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
