Canada markets open in 6 hours 48 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
1,172.36+162.97 (+16.15%)
At close: 02:41AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20221,009.151,009.151,009.151,009.151,009.15-
Jan. 14, 20221,018.511,038.531,005.281,037.761,037.76-
Jan. 13, 20221,048.861,059.581,014.291,023.651,023.65-
Jan. 12, 20221,014.621,056.191,010.751,049.271,049.27-
Jan. 11, 20221,014.621,017.131,014.361,016.731,016.73-
Jan. 10, 2022979.68984.59978.94983.42983.42-
Jan. 07, 20221,093.581,093.581,024.331,039.211,039.21-
Jan. 06, 20221,093.581,093.581,090.911,090.911,090.91-
Jan. 05, 20221,102.971,108.591,101.341,108.591,108.59-
Jan. 04, 20221,178.801,179.131,174.491,175.181,175.18-
Jan. 03, 20221,201.711,205.881,163.501,171.191,171.19-
Dec. 31, 20211,183.311,215.841,154.271,166.291,166.29-
Dec. 30, 20211,183.311,186.921,181.261,185.581,185.58-
Dec. 29, 20211,189.591,190.131,163.971,165.421,165.42-
Dec. 28, 20211,206.921,208.311,203.821,208.311,208.31-
Dec. 27, 20211,295.231,295.231,288.271,289.651,289.65-
Dec. 23, 20211,244.731,301.231,220.691,288.151,288.15-
Dec. 22, 20211,244.731,244.851,236.531,239.151,239.15-
Dec. 21, 20211,192.031,249.991,192.031,242.831,242.83-
Dec. 20, 20211,214.401,214.401,159.291,205.181,205.18-
Dec. 17, 20211,225.221,225.241,158.951,188.081,188.08-
Dec. 16, 20211,239.271,259.561,221.611,230.691,230.69-
Dec. 15, 20211,197.405,062.931,167.591,249.531,249.53-
Dec. 14, 20211,197.401,216.571,197.401,215.551,215.55-
Dec. 13, 20211,283.121,284.671,156.821,177.241,177.24-
Dec. 10, 20211,248.751,286.231,214.031,237.781,237.78-
Dec. 09, 20211,310.481,330.741,229.741,251.321,251.32-
Dec. 08, 20211,298.161,332.531,269.231,320.561,320.56-
Dec. 07, 20211,298.161,303.331,294.751,302.111,302.11-
Dec. 06, 20211,265.571,286.961,205.701,286.621,286.62-
Dec. 03, 20211,449.321,467.701,328.841,367.141,367.14-
Dec. 02, 20211,449.321,449.321,441.491,441.491,441.49-
Dec. 01, 20211,451.431,456.401,450.811,455.571,455.57-
Nov. 30, 20211,464.341,466.841,459.141,462.161,462.16-
Nov. 29, 20211,402.271,471.081,402.271,460.811,460.81-
Nov. 26, 20211,486.971,495.681,331.701,365.601,365.60-
Nov. 24, 20211,424.011,427.131,423.041,423.711,423.71-
Nov. 23, 20211,442.081,445.931,441.131,445.101,445.10-
Nov. 22, 20211,406.301,406.301,397.261,400.091,400.09-
Nov. 19, 20211,413.071,451.631,369.731,443.661,443.66-
Nov. 18, 20211,471.361,497.901,382.171,407.091,407.09-
Nov. 17, 20211,471.361,474.711,466.831,468.181,468.18-
Nov. 16, 20211,486.901,488.461,482.411,484.101,484.10-
Nov. 15, 20211,590.771,635.551,572.871,579.751,579.75-
Nov. 12, 20211,617.191,627.201,541.211,581.971,581.97-
Nov. 11, 20211,617.191,617.411,614.491,614.601,614.60-
Nov. 10, 20211,601.611,601.611,581.321,587.741,587.74-
Nov. 09, 20211,656.501,659.021,652.811,656.211,656.21-
Nov. 08, 20211,639.971,659.971,636.951,659.971,659.97-
Nov. 05, 20211,518.411,547.761,508.871,518.621,518.62-
Nov. 04, 20211,552.991,559.111,500.551,523.131,523.13-
Nov. 03, 20211,548.971,567.531,517.781,559.781,559.78-
Nov. 02, 20211,495.721,567.201,486.351,550.521,550.52-
Nov. 01, 20211,497.371,518.641,454.331,486.761,486.76-
Oct. 29, 20211,475.681,531.621,469.511,522.081,522.08-
Oct. 28, 20211,412.061,501.471,391.341,491.731,491.73-
Oct. 27, 20211,476.511,494.991,391.311,406.021,406.02-
Oct. 26, 20211,476.511,478.441,462.841,469.251,469.25-
Oct. 25, 20211,504.321,506.271,501.641,506.201,506.20-
Oct. 22, 20211,488.681,513.321,431.491,444.511,444.51-
Oct. 21, 20211,540.911,569.041,477.541,490.381,490.38-
Oct. 20, 20211,540.911,544.911,536.491,543.841,543.84-
Oct. 19, 20211,440.541,483.071,435.171,481.221,481.22-
Oct. 18, 20211,440.541,441.131,435.341,435.341,435.34-
Oct. 15, 20211,383.531,471.391,363.151,443.481,443.48-
Oct. 14, 20211,383.531,383.731,377.961,378.021,378.02-
Oct. 13, 20211,324.691,353.761,293.741,345.491,345.49-
Oct. 12, 20211,324.691,326.781,324.691,326.711,326.71-
Oct. 11, 20211,305.931,362.761,291.831,343.451,343.45-
Oct. 08, 20211,320.651,348.871,301.661,309.561,309.56-
Oct. 07, 20211,320.651,322.471,309.261,310.101,310.10-
Oct. 06, 20211,325.851,329.641,322.661,323.481,323.48-
Oct. 05, 20211,273.941,274.161,273.011,274.161,274.16-
Oct. 04, 20211,210.811,212.881,207.521,208.861,208.86-
Oct. 01, 20211,082.221,195.451,073.531,188.781,188.78-
Sep. 30, 20211,082.221,082.831,079.911,081.391,081.39-
Sep. 29, 20211,020.791,021.771,018.161,018.441,018.44-
Sep. 28, 20211,066.571,074.951,014.681,033.221,033.22-
Sep. 27, 20211,066.571,074.171,066.461,074.171,074.17-
Sep. 24, 20211,121.241,128.891,009.131,071.161,071.16-
Sep. 23, 20211,121.241,124.171,114.721,116.171,116.17-
Sep. 22, 20211,025.771,102.07996.361,089.551,089.55-
Sep. 21, 20211,082.461,094.451,010.381,016.331,016.33-
Sep. 20, 20211,082.461,092.961,082.461,092.961,092.96-
Sep. 17, 20211,221.601,233.941,185.941,193.481,193.48-
Sep. 16, 20211,221.601,223.291,219.571,219.991,219.99-
Sep. 15, 20211,235.061,235.131,232.251,233.191,233.19-
Sep. 14, 20211,182.761,189.961,182.761,189.961,189.96-
Sep. 13, 20211,166.741,196.121,109.101,149.401,149.40-
Sep. 10, 20211,197.491,215.201,129.281,136.431,136.43-
Sep. 09, 20211,197.491,200.321,195.161,197.221,197.22-
Sep. 08, 20211,182.921,204.551,182.921,204.551,204.55-
Sep. 07, 20211,181.601,188.441,176.861,184.381,184.38-
Sep. 03, 20211,303.761,341.371,265.631,306.211,306.21-
Sep. 02, 20211,303.761,303.811,299.731,300.121,300.12-
Sep. 01, 20211,271.691,279.531,271.691,276.051,276.05-
Aug. 31, 20211,225.771,234.391,179.951,210.521,210.52-
Aug. 30, 20211,227.211,237.471,190.721,231.431,231.43-
Aug. 27, 20211,184.191,233.981,159.301,231.851,231.85-
Aug. 26, 20211,184.191,188.161,182.201,187.331,187.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...