STOCKS PULL BACK AS INVESTORS WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.54

-0.21

(-0.46%)

As of 10:40AM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	45.55	45.57	45.54	45.54	45.54	146,848
Jun 25, 2024	45.69	45.76	45.68	45.75	45.75	52,000
Jun 24, 2024	45.72	45.76	45.70	45.74	45.74	97,000
Jun 21, 2024	45.72	45.82	45.67	45.75	45.75	82,300
Jun 20, 2024	45.59	45.74	45.59	45.70	45.70	339,800
Jun 18, 2024	45.60	45.81	45.60	45.77	45.77	198,500
Jun 17, 2024	45.68	45.68	45.58	45.65	45.65	53,400
Jun 14, 2024	45.78	45.86	45.75	45.80	45.80	50,400
Jun 13, 2024	45.63	45.82	45.63	45.71	45.71	46,700
Jun 12, 2024	45.61	45.74	45.51	45.51	45.51	55,400
Jun 11, 2024	45.18	45.33	45.15	45.32	45.32	33,900
Jun 10, 2024	45.12	45.17	45.10	45.13	45.13	36,300
Jun 07, 2024	45.22	45.27	45.20	45.22	45.22	40,100
Jun 06, 2024	45.50	45.61	45.50	45.57	45.57	32,600
Jun 05, 2024	45.47	45.58	45.40	45.58	45.58	69,000
Jun 04, 2024	45.33	45.48	45.33	45.43	45.43	35,700
Jun 03, 2024	45.27	45.28	45.09	45.25	45.25	77,100
Jun 03, 2024	0.163 Dividend
May 31, 2024	45.09	45.20	45.09	45.17	45.01	621,800
May 30, 2024	44.91	45.03	44.91	45.00	44.84	42,500
May 29, 2024	44.82	44.87	44.76	44.83	44.67	35,100
May 28, 2024	45.15	45.29	44.97	44.97	44.81	103,700
May 24, 2024	45.06	45.21	45.06	45.18	45.02	79,500
May 23, 2024	45.25	45.30	45.10	45.14	44.98	60,600
May 22, 2024	45.20	45.33	45.20	45.29	45.13	118,400
May 21, 2024	45.21	45.36	45.21	45.33	45.17	80,400
May 20, 2024	45.16	45.27	45.16	45.23	45.07	59,900
May 17, 2024	45.38	45.39	45.28	45.28	45.12	65,500
May 16, 2024	45.48	45.51	45.40	45.40	45.24	194,100
May 15, 2024	45.38	45.53	45.38	45.49	45.33	100,800
May 14, 2024	45.12	45.21	45.12	45.18	45.02	106,700
May 13, 2024	45.05	45.13	45.05	45.06	44.90	87,900
May 10, 2024	44.96	45.08	44.96	45.00	44.84	418,700
May 09, 2024	44.94	45.15	44.94	45.10	44.94	158,400
May 08, 2024	45.01	45.07	45.01	45.03	44.87	539,400
May 07, 2024	45.08	45.21	45.08	45.08	44.92	874,400
May 06, 2024	44.92	45.05	44.92	45.00	44.84	388,400
May 03, 2024	44.89	45.05	44.88	44.97	44.81	244,100
May 02, 2024	44.57	44.76	44.54	44.74	44.58	192,800
May 01, 2024	44.52	44.72	44.45	44.57	44.41	155,500
May 01, 2024	0.156 Dividend
Apr 30, 2024	44.27	44.66	44.27	44.56	44.24	317,800
Apr 29, 2024	44.74	44.77	44.59	44.75	44.43	259,100
Apr 26, 2024	44.57	44.68	44.57	44.63	44.31	93,500
Apr 25, 2024	44.41	44.53	44.40	44.53	44.21	92,100
Apr 24, 2024	44.65	44.69	44.58	44.66	44.34	74,000
Apr 23, 2024	44.71	44.86	44.61	44.77	44.45	88,200
Apr 22, 2024	44.61	44.70	44.61	44.68	44.36	81,600
Apr 19, 2024	44.70	44.70	44.62	44.65	44.33	67,600
Apr 18, 2024	44.90	44.90	44.57	44.61	44.29	147,600
Apr 17, 2024	44.65	44.73	44.57	44.73	44.41	105,100
Apr 16, 2024	44.46	44.54	44.42	44.50	44.18	59,800
Apr 15, 2024	44.71	44.71	44.58	44.63	44.31	93,300
Apr 12, 2024	44.98	45.03	44.94	44.94	44.62	75,500
Apr 11, 2024	44.93	44.93	44.74	44.82	44.50	195,400
Apr 10, 2024	45.05	45.06	44.82	44.82	44.50	276,800
Apr 09, 2024	45.33	45.40	45.31	45.37	45.04	221,700
Apr 08, 2024	45.19	45.23	45.15	45.20	44.88	55,500
Apr 05, 2024	45.30	45.37	45.23	45.23	44.91	99,400
Apr 04, 2024	45.46	45.48	45.36	45.48	45.16	290,400
Apr 03, 2024	45.22	46.32	45.16	45.36	45.04	189,600
Apr 02, 2024	45.25	45.35	45.19	45.32	45.00	79,800
Apr 01, 2024	45.57	45.57	45.35	45.38	45.06	98,800
Apr 01, 2024	0.158 Dividend
Mar 28, 2024	45.87	45.95	45.84	45.87	45.39	274,100
Mar 27, 2024	45.82	45.94	45.68	45.92	45.44	168,900
Mar 26, 2024	45.74	45.77	45.69	45.75	45.27	218,400
Mar 25, 2024	45.80	45.80	45.72	45.74	45.26	130,200
Mar 22, 2024	45.87	45.87	45.79	45.82	45.34	98,700
Mar 21, 2024	45.80	45.80	45.63	45.67	45.19	128,100
Mar 20, 2024	45.59	45.65	45.52	45.64	45.16	130,700
Mar 19, 2024	45.50	45.56	45.49	45.54	45.06	63,400
Mar 18, 2024	45.46	45.48	45.40	45.41	44.93	121,100
Mar 15, 2024	45.48	45.52	45.44	45.46	44.98	47,900
Mar 14, 2024	45.66	45.66	45.49	45.52	45.04	61,900
Mar 13, 2024	45.81	45.85	45.77	45.80	45.32	70,600
Mar 12, 2024	45.91	45.91	45.82	45.86	45.38	61,200
Mar 11, 2024	46.03	46.05	45.95	45.98	45.50	154,000
Mar 08, 2024	46.07	46.10	46.01	46.01	45.53	80,300
Mar 07, 2024	46.00	46.01	45.89	45.97	45.49	67,100
Mar 06, 2024	45.87	45.98	45.86	45.90	45.42	45,900
Mar 05, 2024	45.78	45.84	45.73	45.80	45.32	323,300
Mar 04, 2024	45.58	45.63	45.54	45.60	45.12	160,700
Mar 01, 2024	45.47	45.69	45.37	45.67	45.19	82,100
Mar 01, 2024	0.158 Dividend
Feb 29, 2024	45.62	45.70	45.62	45.63	44.99	347,100
Feb 28, 2024	45.49	45.56	45.47	45.55	44.91	102,800
Feb 27, 2024	45.49	45.58	45.44	45.49	44.86	738,700
Feb 26, 2024	45.64	45.64	45.44	45.52	44.89	473,100
Feb 23, 2024	45.44	45.64	45.44	45.59	44.95	85,200
Feb 22, 2024	45.39	45.47	45.38	45.45	44.82	128,900
Feb 21, 2024	45.60	45.60	45.36	45.40	44.77	126,300
Feb 20, 2024	45.54	45.63	45.54	45.56	44.92	103,200
Feb 16, 2024	45.42	45.52	45.42	45.52	44.89	183,400
Feb 15, 2024	45.69	45.72	45.56	45.66	45.02	708,900
Feb 14, 2024	45.36	45.56	45.36	45.55	44.91	101,900
Feb 13, 2024	45.47	45.49	45.35	45.35	44.72	138,600
Feb 12, 2024	45.77	45.81	45.70	45.75	45.11	84,300
Feb 09, 2024	45.74	45.78	45.70	45.75	45.11	57,100
Feb 08, 2024	45.80	45.82	45.75	45.80	45.16	117,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,705.09-83.39(-0.38%)

S&P 5005,464.35-4.95(-0.09%)

DOW38,992.46-119.70(-0.31%)

CAD/USD0.7305-0.0018(-0.25%)

CRUDE OIL80.62-0.21(-0.26%)

Bitcoin CAD84,593.37-111.27(-0.13%)

STOCKS PULL BACK AS INVESTORS WATCH FOR CUES

JPMorgan BetaBuilders U.S. Aggregate Bond ETF (BBAG)

S&P/TSX
21,705.09
-83.39(-0.38%)

S&P 500
5,464.35
-4.95(-0.09%)

DOW
38,992.46
-119.70(-0.31%)

CAD/USD
0.7305
-0.0018(-0.25%)

CRUDE OIL
80.62
-0.21(-0.26%)

Bitcoin CAD
84,593.37
-111.27(-0.13%)