STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

BuzzFeed shares soar after Vivek Ramaswamy discloses 7.7% stake

Pacer CSOP FTSE China A50 ETF (AFTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.76

-0.03

(-0.20%)

As of 10:21AM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	14.76	14.76	14.76	14.76	14.76	204
May 21, 2024	14.79	14.79	14.79	14.79	14.79	100
May 20, 2024	14.83	14.84	14.83	14.83	14.83	1,000
May 17, 2024	14.89	14.89	14.88	14.88	14.88	700
May 16, 2024	14.66	14.68	14.66	14.68	14.68	700
May 15, 2024	14.56	14.58	14.56	14.58	14.58	200
May 14, 2024	14.55	14.56	14.55	14.56	14.56	300
May 13, 2024	14.67	14.67	14.61	14.63	14.63	700
May 10, 2024	14.69	14.69	14.69	14.69	14.69	100
May 09, 2024	14.74	14.78	14.74	14.78	14.78	1,300
May 08, 2024	14.66	14.66	14.66	14.66	14.66	100
May 07, 2024	14.74	14.76	14.74	14.75	14.75	900
May 06, 2024	14.75	14.75	14.75	14.75	14.75	100
May 03, 2024	14.83	14.83	14.83	14.83	14.83	100
May 02, 2024	14.65	14.81	14.65	14.81	14.81	1,400
May 01, 2024	14.41	14.41	14.41	14.41	14.41	100
Apr 30, 2024	14.53	14.53	14.41	14.41	14.41	5,000
Apr 29, 2024	14.43	14.52	14.43	14.52	14.52	600
Apr 26, 2024	14.34	14.34	14.34	14.34	14.34	400
Apr 25, 2024	14.17	14.17	14.17	14.17	14.17	100
Apr 24, 2024	13.98	14.05	13.98	14.03	14.03	900
Apr 23, 2024	14.06	14.06	14.06	14.06	14.06	100
Apr 22, 2024	14.07	14.10	14.07	14.10	14.10	300
Apr 19, 2024	14.10	14.11	14.03	14.11	14.11	3,000
Apr 18, 2024	14.19	14.19	14.19	14.19	14.19	100
Apr 17, 2024	14.09	14.12	14.09	14.12	14.12	700
Apr 16, 2024	14.01	14.01	14.01	14.01	14.01	100
Apr 15, 2024	13.99	14.03	13.99	14.02	14.02	600
Apr 12, 2024	13.63	13.63	13.63	13.63	13.63	100
Apr 11, 2024	13.93	13.93	13.84	13.85	13.85	7,600
Apr 10, 2024	13.79	13.79	13.79	13.79	13.79	100
Apr 09, 2024	13.98	13.98	13.98	13.98	13.98	100
Apr 08, 2024	14.02	14.02	14.02	14.02	14.02	100
Apr 05, 2024	14.09	14.10	14.08	14.09	14.09	2,600
Apr 04, 2024	14.15	14.15	14.15	14.15	14.15	100
Apr 03, 2024	14.14	14.14	14.14	14.14	14.14	-
Apr 02, 2024	14.14	14.15	14.14	14.15	14.15	700
Apr 01, 2024	14.14	14.14	14.14	14.14	14.14	100
Mar 28, 2024	13.98	13.98	13.96	13.96	13.96	600
Mar 27, 2024	13.95	13.95	13.95	13.95	13.95	100
Mar 26, 2024	14.03	14.03	14.03	14.03	14.03	100
Mar 25, 2024	13.93	13.94	13.93	13.93	13.93	900
Mar 22, 2024	13.90	13.90	13.90	13.90	13.90	100
Mar 21, 2024	14.07	14.09	14.07	14.09	14.09	700
Mar 20, 2024	14.12	14.16	14.12	14.16	14.16	400
Mar 19, 2024	14.10	14.10	14.10	14.10	14.10	100
Mar 18, 2024	14.13	14.14	14.11	14.12	14.12	1,000
Mar 15, 2024	14.10	14.10	14.09	14.09	14.09	400
Mar 14, 2024	14.03	14.03	14.01	14.01	14.01	500
Mar 13, 2024	14.09	14.09	14.09	14.09	14.09	100
Mar 12, 2024	14.22	14.24	14.22	14.22	14.22	400
Mar 11, 2024	14.18	14.19	14.18	14.19	14.19	2,700
Mar 08, 2024	13.85	13.85	13.85	13.85	13.85	100
Mar 07, 2024	13.87	13.90	13.87	13.90	13.90	3,300
Mar 06, 2024	13.98	13.98	13.90	13.90	13.90	1,000
Mar 05, 2024	14.00	14.00	13.95	13.95	13.95	1,300
Mar 04, 2024	13.72	13.77	13.72	13.75	13.75	1,000
Mar 01, 2024	13.81	13.83	13.81	13.83	13.83	700
Feb 29, 2024	13.75	13.77	13.75	13.77	13.77	600
Feb 28, 2024	13.63	13.65	13.63	13.65	13.65	1,300
Feb 27, 2024	13.78	13.78	13.78	13.78	13.78	100
Feb 26, 2024	13.69	13.69	13.69	13.69	13.69	100
Feb 23, 2024	13.94	13.95	13.94	13.95	13.95	900
Feb 22, 2024	13.93	13.93	13.93	13.93	13.93	100
Feb 21, 2024	13.81	13.91	13.81	13.88	13.88	2,000
Feb 20, 2024	13.60	13.60	13.56	13.56	13.56	600
Feb 16, 2024	13.63	13.65	13.63	13.64	13.64	700
Feb 15, 2024	13.46	13.47	13.44	13.44	13.44	500
Feb 14, 2024	13.40	13.40	13.40	13.40	13.40	500
Feb 13, 2024	13.40	13.40	13.37	13.37	13.37	700
Feb 12, 2024	13.40	13.43	13.39	13.43	13.43	1,500
Feb 09, 2024	13.25	13.31	13.25	13.31	13.31	200
Feb 08, 2024	13.32	13.32	13.31	13.31	13.31	300
Feb 07, 2024	13.44	13.44	13.38	13.41	13.41	1,100
Feb 06, 2024	13.41	13.41	13.36	13.40	13.40	1,900
Feb 05, 2024	12.80	12.95	12.80	12.95	12.95	1,900
Feb 02, 2024	12.61	12.62	12.61	12.62	12.62	700
Feb 01, 2024	12.89	12.89	12.89	12.89	12.89	100
Jan 31, 2024	12.83	12.95	12.83	12.90	12.90	1,000
Jan 30, 2024	12.88	12.88	12.88	12.88	12.88	100
Jan 29, 2024	13.02	13.07	13.02	13.07	13.07	11,200
Jan 26, 2024	13.20	13.20	13.20	13.20	13.20	100
Jan 25, 2024	13.28	13.28	13.15	13.15	13.15	600
Jan 24, 2024	13.27	13.28	13.26	13.27	13.27	1,800
Jan 23, 2024	12.92	12.92	12.92	12.92	12.92	100
Jan 22, 2024	12.81	12.85	12.81	12.85	12.85	100
Jan 19, 2024	12.78	12.92	12.78	12.92	12.92	300
Jan 18, 2024	12.73	12.73	12.73	12.73	12.73	100
Jan 17, 2024	12.54	12.57	12.54	12.57	12.57	300
Jan 16, 2024	12.83	12.83	12.83	12.83	12.83	100
Jan 12, 2024	12.86	12.86	12.86	12.86	12.86	100
Jan 11, 2024	12.88	12.88	12.88	12.88	12.88	100
Jan 10, 2024	12.88	12.88	12.88	12.88	12.88	100
Jan 09, 2024	12.85	12.85	12.85	12.85	12.85	100
Jan 08, 2024	12.93	12.96	12.93	12.96	12.96	1,000
Jan 05, 2024	13.09	13.09	13.09	13.09	13.09	100
Jan 04, 2024	13.15	13.15	13.07	13.07	13.07	2,200
Jan 03, 2024	13.24	13.24	13.24	13.24	13.24	300
Jan 02, 2024	13.30	13.30	13.22	13.23	13.23	2,400
Dec 29, 2023	13.49	13.52	13.49	13.51	13.51	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,425.57-42.59(-0.19%)

S&P 5005,318.00-3.41(-0.06%)

DOW39,811.38-61.61(-0.15%)

CAD/USD0.7318-0.0018(-0.25%)

CRUDE OIL78.10-0.56(-0.71%)

Bitcoin CAD96,004.95+595.34(+0.62%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Pacer CSOP FTSE China A50 ETF (AFTY)

S&P/TSX
22,425.57
-42.59(-0.19%)

S&P 500
5,318.00
-3.41(-0.06%)

DOW
39,811.38
-61.61(-0.15%)

CAD/USD
0.7318
-0.0018(-0.25%)

CRUDE OIL
78.10
-0.56(-0.71%)

Bitcoin CAD
96,004.95
+595.34(+0.62%)