Canada markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
444.24+0.81 (+0.18%)
At close: 04:42PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022443.64457.99440.55444.24444.24-
Sept 29, 2022444.42445.92443.69443.94443.94-
Sept 28, 2022447.85448.20444.99445.15445.15-
Sept 27, 2022438.20464.72434.05436.57436.57-
Sept 26, 2022438.20440.47438.02440.07440.07-
Sept 23, 2022438.64447.67426.49434.61434.61-
Sept 22, 2022438.64445.14438.51444.84444.84-
Sept 21, 2022421.72421.72416.27418.42418.42-
Sept 20, 2022436.04436.04434.07436.04436.04-
Sept 19, 2022449.83452.06448.81451.26451.26-
Sept 16, 2022465.82465.82451.90459.43459.43-
Sept 15, 2022465.82465.82462.54462.54462.54-
Sept 14, 2022482.79484.45482.23484.45484.45-
Sept 13, 2022525.44533.23477.90484.79484.79-
Sept 12, 2022514.53530.79514.49527.53527.53-
Sept 09, 2022472.23511.12470.64510.42510.42-
Sept 08, 2022472.59474.98464.39473.49473.49-
Sept 07, 2022472.59473.81471.73472.02472.02-
Sept 06, 2022460.37460.37458.81459.25459.25-
Sept 02, 2022477.28488.18470.48472.97472.97-
Sept 01, 2022477.28479.35477.24477.79477.79-
Aug 31, 2022470.33485.25467.27477.26477.26-
Aug 30, 2022475.78485.93460.31474.17474.17-
Aug 29, 2022475.78476.21474.93475.14475.14-
Aug 26, 2022512.71515.84481.93484.93484.93-
Aug 25, 2022511.50516.85505.05514.28514.28-
Aug 24, 2022511.50511.50507.14507.28507.28-
Aug 23, 2022506.08508.26506.05506.80506.80-
Aug 22, 2022492.26496.08492.26496.08496.08-
Aug 19, 2022557.84558.07504.69504.88504.88-
Aug 18, 2022557.84558.07557.15557.42557.42-
Aug 17, 2022568.73583.73566.03566.79566.79-
Aug 16, 2022568.73568.87566.46567.80567.80-
Aug 15, 2022571.48573.84571.06573.04573.04-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...