Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,372.25 +11.25 (+0.26%) Dow Futures
34,304.00 +72.00 (+0.21%) Nasdaq Futures
14,918.75 +49.25 (+0.33%) Russell 2000 Futures
1,799.70 +7.00 (+0.39%) Crude Oil
90.11 +0.08 (+0.09%) Gold
1,942.80 -2.80 (-0.14%)
Mirae Asset Global Great Cnsmr Eq E USD (0P0001M6M4)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Sep 20, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Sep 19, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Sep 18, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 15, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 14, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 13, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 12, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Sep 11, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Sep 08, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Sep 07, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Sep 06, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Sep 05, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Sep 01, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Aug 31, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Aug 30, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Aug 29, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Aug 28, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Aug 25, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Aug 24, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 23, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 22, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Aug 21, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Aug 18, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Aug 17, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Aug 16, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Aug 11, 2023 | - | - | - | - | - | - |
| Aug 10, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Aug 09, 2023 | - | - | - | - | - | - |
| Aug 08, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Aug 07, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Aug 04, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Aug 03, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Aug 02, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Aug 01, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jul 31, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 28, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jul 27, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 26, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 25, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 24, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jul 21, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jul 20, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jul 19, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 18, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jul 17, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jul 14, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jul 13, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jul 12, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 11, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Jul 10, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Jul 07, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jul 06, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jul 05, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jul 03, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jun 30, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 29, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Jun 28, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 27, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jun 26, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 21, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 20, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jun 16, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jun 15, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 14, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jun 13, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jun 12, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 09, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jun 08, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jun 07, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Jun 06, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jun 05, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jun 02, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jun 01, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| May 31, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 30, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 26, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| May 25, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 24, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 23, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| May 22, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| May 19, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| May 16, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 15, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 12, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 11, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 10, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 05, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| May 04, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 03, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 02, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| *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.
