STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Arrow Reserve Capital Management ETF (ARCM)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

100.23

+0.01

(+0.00%)

As of 09:35AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	100.23	100.23	100.23	100.23	100.23	1,424
May 09, 2024	100.23	100.23	100.22	100.22	100.22	1,200
May 08, 2024	100.24	100.24	100.24	100.24	100.24	100
May 07, 2024	100.28	100.38	100.16	100.25	100.25	16,300
May 06, 2024	100.21	100.21	100.21	100.21	100.21	100
May 03, 2024	100.21	100.21	100.21	100.21	100.21	100
May 02, 2024	100.18	100.18	100.18	100.18	100.18	100
May 01, 2024	100.10	100.10	100.10	100.10	100.10	100
Apr 30, 2024	100.07	100.07	100.07	100.07	100.07	-
Apr 30, 2024	0.416 Dividend
Apr 29, 2024	100.50	100.50	100.50	100.50	100.08	100
Apr 26, 2024	100.46	100.46	100.46	100.46	100.04	-
Apr 25, 2024	100.43	100.43	100.43	100.43	100.01	-
Apr 24, 2024	100.40	100.40	100.40	100.40	99.99	-
Apr 23, 2024	100.40	100.40	100.40	100.40	99.99	-
Apr 22, 2024	100.38	100.38	100.38	100.38	99.96	100
Apr 19, 2024	100.36	100.36	100.36	100.36	99.94	100
Apr 18, 2024	100.29	100.34	100.29	100.34	99.93	100
Apr 17, 2024	100.32	100.32	100.32	100.32	99.90	-
Apr 16, 2024	100.29	100.29	100.29	100.29	99.87	100
Apr 15, 2024	100.29	100.29	100.29	100.29	99.88	100
Apr 12, 2024	100.29	100.29	100.29	100.29	99.87	-
Apr 11, 2024	100.26	100.26	100.26	100.26	99.85	-
Apr 10, 2024	100.21	100.21	100.21	100.21	99.80	100
Apr 09, 2024	100.28	100.28	100.28	100.28	99.86	100
Apr 08, 2024	100.32	100.32	100.26	100.26	99.84	200
Apr 05, 2024	99.56	100.24	99.56	100.24	99.83	1,100
Apr 04, 2024	100.25	100.25	100.25	100.25	99.84	100
Apr 03, 2024	100.19	100.19	100.19	100.19	99.78	100
Apr 02, 2024	100.17	100.17	100.17	100.17	99.75	100
Apr 01, 2024	100.16	100.16	100.16	100.16	99.75	100
Mar 28, 2024	100.14	100.14	100.14	100.14	99.73	100
Mar 28, 2024	0.387 Dividend
Mar 27, 2024	100.53	100.53	100.53	100.53	99.72	100
Mar 26, 2024	100.49	100.49	100.49	100.49	99.68	-
Mar 25, 2024	100.47	100.47	100.47	100.47	99.67	-
Mar 22, 2024	100.46	100.46	100.46	100.46	99.65	-
Mar 21, 2024	100.43	100.43	100.43	100.43	99.63	-
Mar 20, 2024	100.39	100.39	100.39	100.39	99.59	-
Mar 19, 2024	100.38	100.38	100.38	100.38	99.57	100
Mar 18, 2024	100.35	100.35	100.35	100.35	99.55	100
Mar 15, 2024	100.33	100.33	100.33	100.33	99.53	-
Mar 14, 2024	100.28	100.33	100.28	100.33	99.53	200
Mar 13, 2024	100.30	100.30	100.30	100.30	99.50	-
Mar 12, 2024	100.28	100.28	100.28	100.28	99.48	100
Mar 11, 2024	100.27	100.27	100.27	100.27	99.47	100
Mar 08, 2024	100.27	100.27	100.27	100.27	99.47	100
Mar 07, 2024	100.25	100.25	100.25	100.25	99.45	100
Mar 06, 2024	100.20	100.20	100.20	100.20	99.40	-
Mar 05, 2024	100.19	100.19	100.19	100.19	99.39	100
Mar 04, 2024	100.17	100.17	100.17	100.17	99.37	100
Mar 01, 2024	100.17	100.17	100.17	100.17	99.37	100
Feb 29, 2024	100.14	100.14	100.14	100.14	99.34	100
Feb 29, 2024	0.364 Dividend
Feb 28, 2024	100.46	100.46	100.46	100.46	99.30	-
Feb 27, 2024	100.44	100.44	100.44	100.44	99.28	-
Feb 26, 2024	100.43	100.43	100.43	100.43	99.26	-
Feb 23, 2024	100.43	100.43	100.43	100.43	99.27	-
Feb 22, 2024	100.42	100.42	100.42	100.42	99.25	100
Feb 21, 2024	100.38	100.38	100.38	100.38	99.22	-
Feb 20, 2024	100.38	100.38	100.38	100.38	99.22	-
Feb 16, 2024	100.36	100.36	100.36	100.36	99.19	-
Feb 15, 2024	100.36	100.36	100.36	100.36	99.20	100
Feb 14, 2024	100.29	100.29	100.29	100.29	99.13	100
Feb 13, 2024	100.26	100.26	100.26	100.26	99.11	-
Feb 12, 2024	100.29	100.29	100.29	100.29	99.13	-
Feb 09, 2024	100.28	100.28	100.28	100.28	99.12	100
Feb 08, 2024	100.26	100.26	100.26	100.26	99.10	200
Feb 07, 2024	100.25	100.25	100.25	100.25	99.09	100
Feb 06, 2024	100.20	100.20	100.15	100.15	98.99	6,900
Feb 05, 2024	100.07	100.07	100.07	100.07	98.92	100
Feb 02, 2024	100.11	100.11	100.11	100.11	98.96	100
Feb 01, 2024	100.14	100.14	100.14	100.14	98.98	100
Jan 31, 2024	100.07	100.07	100.07	100.07	98.91	100
Jan 31, 2024	0.358 Dividend
Jan 30, 2024	100.41	100.41	100.41	100.41	98.89	100
Jan 29, 2024	96.85	96.85	96.85	96.85	95.39	100
Jan 26, 2024	100.32	100.32	100.32	100.32	98.81	-
Jan 25, 2024	100.32	100.32	100.32	100.32	98.81	-
Jan 24, 2024	100.32	100.32	100.32	100.32	98.81	-
Jan 23, 2024	100.32	100.32	100.32	100.32	98.81	100
Jan 22, 2024	100.32	100.32	100.32	100.32	98.81	100
Jan 19, 2024	100.32	100.32	100.32	100.32	98.81	-
Jan 18, 2024	100.29	100.29	100.29	100.29	98.78	100
Jan 17, 2024	100.29	100.29	100.29	100.29	98.78	-
Jan 16, 2024	100.29	100.29	100.29	100.29	98.78	100
Jan 12, 2024	100.18	100.18	100.18	100.18	98.67	-
Jan 11, 2024	100.18	100.18	100.18	100.18	98.67	100
Jan 10, 2024	99.73	100.18	99.73	100.18	98.67	200
Jan 09, 2024	100.00	100.00	99.89	99.89	98.38	2,800
Jan 08, 2024	100.00	100.00	97.22	97.22	95.75	1,500
Jan 05, 2024	100.00	100.11	99.93	100.00	98.49	2,800
Jan 04, 2024	100.00	100.01	100.00	100.01	98.50	400
Jan 03, 2024	100.00	100.00	99.97	99.97	98.46	200
Jan 02, 2024	99.96	99.96	99.96	99.96	98.46	100
Dec 29, 2023	99.95	99.95	99.95	99.95	98.44	100
Dec 28, 2023	99.82	99.82	99.82	99.82	98.31	100
Dec 27, 2023	99.80	99.80	99.80	99.80	98.29	100
Dec 26, 2023	99.78	99.78	99.78	99.78	98.27	100
Dec 26, 2023	0.482 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,366.58-9.25(-0.04%)

S&P 5005,216.20+2.12(+0.04%)

DOW39,442.65+54.89(+0.14%)

CAD/USD0.7318+0.0007(+0.10%)

CRUDE OIL79.14-0.12(-0.15%)

Bitcoin CAD83,614.52-1,151.73(-1.36%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Arrow Reserve Capital Management ETF (ARCM)

S&P/TSX
22,366.58
-9.25(-0.04%)

S&P 500
5,216.20
+2.12(+0.04%)

DOW
39,442.65
+54.89(+0.14%)

CAD/USD
0.7318
+0.0007(+0.10%)

CRUDE OIL
79.14
-0.12(-0.15%)

Bitcoin CAD
83,614.52
-1,151.73(-1.36%)