NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

57.79

+0.32

(+0.56%)

As of 11:49AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	57.84	57.95	57.76	57.79	57.79	9,082
May 20, 2024	57.66	57.75	57.24	57.47	57.47	19,600
May 17, 2024	57.39	57.56	57.22	57.48	57.48	17,400
May 16, 2024	57.27	57.27	56.90	57.10	57.10	16,800
May 15, 2024	56.99	57.00	56.65	56.99	56.99	16,200
May 14, 2024	56.95	56.95	56.66	56.87	56.87	28,100
May 13, 2024	56.70	56.70	56.36	56.46	56.46	11,700
May 10, 2024	56.19	56.19	55.69	55.98	55.98	15,600
May 09, 2024	56.05	56.16	55.80	56.03	56.03	18,400
May 08, 2024	56.43	56.74	56.28	56.43	56.43	126,900
May 07, 2024	56.93	56.93	56.04	56.44	56.44	31,700
May 06, 2024	57.21	57.21	56.85	57.15	57.15	20,300
May 03, 2024	57.40	57.45	57.15	57.45	57.45	21,000
May 02, 2024	57.40	57.73	57.15	57.64	57.64	29,700
May 01, 2024	56.86	57.29	56.69	57.13	57.13	71,600
Apr 30, 2024	57.24	57.24	56.59	56.59	56.59	27,700
Apr 29, 2024	57.01	57.22	56.71	57.13	57.13	9,000
Apr 26, 2024	57.17	57.29	56.90	57.20	57.20	38,600
Apr 25, 2024	56.96	57.40	56.85	57.40	57.40	33,100
Apr 24, 2024	56.82	56.97	56.58	56.80	56.80	13,200
Apr 23, 2024	56.84	57.09	56.59	57.06	57.06	13,700
Apr 22, 2024	56.63	56.89	56.52	56.84	56.84	17,100
Apr 19, 2024	55.95	56.22	55.74	56.04	56.04	85,700
Apr 18, 2024	55.75	55.75	55.12	55.66	55.66	19,500
Apr 17, 2024	56.28	56.28	55.59	55.89	55.89	12,000
Apr 16, 2024	55.98	56.09	55.79	55.97	55.97	13,800
Apr 15, 2024	56.65	56.65	55.75	56.07	56.07	17,000
Apr 12, 2024	56.91	56.91	56.30	56.30	56.30	21,000
Apr 11, 2024	57.23	57.45	56.91	57.27	57.27	22,600
Apr 10, 2024	57.33	57.37	56.78	57.08	57.08	37,000
Apr 09, 2024	57.85	57.85	57.30	57.65	57.65	27,200
Apr 08, 2024	57.74	57.95	57.53	57.85	57.85	17,100
Apr 05, 2024	57.15	57.49	57.05	57.30	57.30	11,900
Apr 04, 2024	57.30	57.51	56.99	57.04	57.04	46,000
Apr 03, 2024	57.13	57.29	56.86	57.29	57.29	50,200
Apr 02, 2024	57.23	57.29	56.89	57.01	57.01	63,000
Apr 01, 2024	57.38	57.46	57.00	57.20	57.20	19,500
Mar 28, 2024	56.81	57.08	56.73	56.96	56.96	15,100
Mar 27, 2024	56.21	56.32	55.92	55.92	55.92	31,100
Mar 26, 2024	56.30	56.36	56.00	56.00	56.00	14,500
Mar 25, 2024	56.18	56.18	55.93	55.95	55.95	17,700
Mar 22, 2024	55.99	56.29	55.93	55.98	55.98	15,600
Mar 21, 2024	56.14	56.18	55.90	55.90	55.90	24,300
Mar 21, 2024	0.079 Dividend
Mar 20, 2024	55.53	56.15	55.37	55.74	55.66	20,300
Mar 19, 2024	55.84	55.84	55.34	55.50	55.42	74,000
Mar 18, 2024	56.56	56.56	56.10	56.19	56.11	12,700
Mar 15, 2024	56.48	56.48	56.16	56.29	56.21	9,600
Mar 14, 2024	56.25	56.40	56.00	56.24	56.16	22,800
Mar 13, 2024	56.14	56.14	55.47	55.70	55.62	40,700
Mar 12, 2024	57.37	57.37	56.98	57.13	57.05	17,800
Mar 11, 2024	57.78	57.82	57.51	57.65	57.57	19,200
Mar 08, 2024	58.12	58.25	58.02	58.15	58.07	22,700
Mar 07, 2024	58.06	58.14	57.70	58.06	57.98	10,900
Mar 06, 2024	57.73	57.73	57.53	57.66	57.58	171,000
Mar 05, 2024	57.20	57.53	57.13	57.32	57.24	17,100
Mar 04, 2024	57.64	57.64	57.18	57.61	57.53	30,500
Mar 01, 2024	57.27	57.52	57.20	57.34	57.26	26,200
Feb 29, 2024	56.63	56.63	56.10	56.26	56.18	21,600
Feb 28, 2024	56.46	56.54	56.16	56.20	56.12	26,800
Feb 27, 2024	57.07	57.12	56.85	56.95	56.87	13,600
Feb 26, 2024	57.07	57.11	56.91	57.07	56.99	15,300
Feb 23, 2024	57.45	57.50	57.13	57.48	57.40	11,000
Feb 22, 2024	57.02	57.50	56.91	57.26	57.18	18,000
Feb 21, 2024	56.89	56.90	56.60	56.69	56.61	40,200
Feb 20, 2024	57.27	57.57	57.06	57.33	57.25	82,200
Feb 16, 2024	57.08	57.19	56.59	57.04	56.96	39,400
Feb 15, 2024	56.79	56.80	56.31	56.73	56.65	100,000
Feb 14, 2024	56.55	56.57	56.11	56.41	56.33	63,900
Feb 13, 2024	55.72	55.72	55.21	55.55	55.47	21,400
Feb 12, 2024	55.82	56.05	55.70	56.04	55.96	23,500
Feb 09, 2024	56.47	56.47	55.73	55.82	55.74	5,700
Feb 08, 2024	56.14	56.14	55.62	55.63	55.55	32,300
Feb 07, 2024	56.56	56.70	56.38	56.56	56.48	19,900
Feb 06, 2024	56.39	56.39	56.13	56.38	56.30	12,500
Feb 05, 2024	55.83	55.83	55.45	55.58	55.50	10,500
Feb 02, 2024	55.80	55.91	55.40	55.91	55.83	25,900
Feb 01, 2024	55.43	55.58	55.08	55.57	55.49	35,200
Jan 31, 2024	54.97	55.25	54.82	55.14	55.06	30,500
Jan 30, 2024	54.59	54.72	54.27	54.60	54.52	15,300
Jan 29, 2024	55.16	55.16	54.70	54.76	54.68	29,600
Jan 26, 2024	54.25	54.46	54.02	54.35	54.27	7,700
Jan 25, 2024	54.30	54.36	54.01	54.36	54.28	40,000
Jan 24, 2024	54.66	54.66	54.09	54.43	54.35	35,800
Jan 23, 2024	53.71	53.82	53.37	53.82	53.74	18,900
Jan 22, 2024	54.92	55.17	54.82	55.17	55.09	15,800
Jan 19, 2024	54.44	54.70	54.30	54.38	54.30	156,200
Jan 18, 2024	54.02	54.02	53.59	53.78	53.70	76,500
Jan 17, 2024	54.03	54.03	53.56	53.77	53.69	11,900
Jan 16, 2024	55.09	55.09	54.45	54.57	54.49	13,900
Jan 12, 2024	55.06	55.13	54.95	55.03	54.95	10,400
Jan 11, 2024	54.30	54.38	53.88	54.38	54.30	48,600
Jan 10, 2024	54.16	54.44	54.04	54.20	54.12	14,000
Jan 09, 2024	54.04	54.14	53.83	54.04	53.96	20,900
Jan 08, 2024	53.86	54.10	53.71	53.97	53.89	11,400
Jan 05, 2024	54.70	54.81	53.86	53.86	53.78	70,300
Jan 04, 2024	54.42	54.55	53.82	54.40	54.32	15,700
Jan 03, 2024	54.18	54.19	53.77	54.17	54.09	17,100
Jan 02, 2024	53.99	54.33	53.99	54.31	54.23	18,900
Dec 29, 2023	54.26	54.41	54.02	54.06	53.98	15,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,462.88-2.49(-0.01%)

S&P 5005,310.22+2.09(+0.04%)

DOW39,843.31+36.54(+0.09%)

CAD/USD0.7330-0.0012(-0.16%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD95,218.64+3,302.62(+3.59%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

First Trust India NIFTY 50 Equal Weight ETF (NFTY)

S&P/TSX
22,462.88
-2.49(-0.01%)

S&P 500
5,310.22
+2.09(+0.04%)

DOW
39,843.31
+36.54(+0.09%)

CAD/USD
0.7330
-0.0012(-0.16%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
95,218.64
+3,302.62(+3.59%)