UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.19 -0.14 (-0.17%) GOLD FUTURES
2,366.60 +3.10 (+0.13%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,229.64 +146.76 (+0.33%)
ClearTrack 2040 R6 (TCKTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Jul 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 02 Jul 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 01 Jul 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 28 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 27 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 26 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 25 Jun 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 24 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 21 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 18 Jun 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 17 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 14 Jun 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 13 Jun 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 12 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 11 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 Jun 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 07 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Jun 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Jun 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 04 Jun 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 03 Jun 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 31 May 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 30 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 29 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 28 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 23 May 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 22 May 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 21 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 17 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 16 May 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 15 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 14 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 13 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 09 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 08 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 07 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 06 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 03 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 02 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 01 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 30 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 29 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 26 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 25 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 24 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 23 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 22 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 19 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 18 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 17 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 16 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 11 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 10 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 09 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 08 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 04 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 03 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 02 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 01 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 28 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 26 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 25 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 21 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 20 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 18 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 14 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 13 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 12 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 11 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 08 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 05 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 04 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 01 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 29 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 28 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 27 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 26 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 22 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 21 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 20 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 16 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 15 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 14 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 13 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.